MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM200619C000200002019-11-04 12:08PM EST20.009.8910.8512.450.00-4045.22%
MGM200619C000230002019-11-04 12:08PM EST23.007.288.559.950.00-4446.44%
MGM200619C000270002019-10-31 11:09AM EST27.003.635.956.100.00-101032.42%
MGM200619C000280002019-10-29 10:23AM EST28.003.155.205.350.00-1531.81%
MGM200619C000290002019-11-07 2:04PM EST29.004.054.454.750.00-1432.52%
MGM200619C000300002019-12-03 11:40AM EST30.003.633.904.050.00-2931.32%
MGM200619C000310002019-11-18 11:27AM EST31.003.053.253.400.00-113130.20%
MGM200619C000320002019-12-06 11:15AM EST32.002.722.712.86+0.04+1.49%532429.70%
MGM200619C000330002019-12-05 2:11PM EST33.002.202.212.370.00-5666229.15%
MGM200619C000340002019-12-04 12:06PM EST34.001.761.841.950.00-489528.76%
MGM200619C000350002019-12-05 10:37AM EST35.001.411.471.560.00-8419428.10%
MGM200619C000360002019-11-26 12:16PM EST36.001.261.171.230.00-39327.52%
MGM200619C000370002019-11-26 12:16PM EST37.000.990.891.000.00-11727.56%
MGM200619C000380002019-11-18 10:09AM EST38.000.690.700.760.00-42526.93%
MGM200619C000390002019-11-27 3:00PM EST39.000.610.000.600.00-11526.86%
MGM200619C000400002019-11-27 2:37PM EST40.000.490.380.440.00-43026.27%
MGM200619C000410002019-11-26 10:31AM EST41.000.330.300.340.00--4026.22%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM200619P000170002019-11-19 12:00PM EST17.000.080.030.130.00--6049.41%
MGM200619P000180002019-11-19 12:00PM EST18.000.120.000.160.00-387347.46%
MGM200619P000200002019-11-18 12:00AM EST20.000.230.140.230.00--1843.21%
MGM200619P000230002019-11-07 11:28AM EST23.000.580.350.410.00-102037.89%
MGM200619P000240002019-12-04 1:20PM EST24.000.540.450.510.00-7015536.57%
MGM200619P000250002019-12-02 3:51PM EST25.000.720.580.620.00-60390835.06%
MGM200619P000260002019-12-06 12:04PM EST26.000.790.740.78-0.05-5.95%14215934.06%
MGM200619P000270002019-11-20 2:55PM EST27.001.130.920.990.00-323733.35%
MGM200619P000280002019-12-03 10:04AM EST28.001.501.151.230.00-303732.52%
MGM200619P000290002019-11-05 11:31AM EST29.001.951.441.540.00-92732.06%
MGM200619P000300002019-11-18 12:00AM EST30.002.351.761.880.00--6631.35%
MGM200619P000310002019-12-06 12:25PM EST31.002.252.182.26-0.42-15.73%510030.54%
MGM200619P000320002019-12-03 11:30AM EST32.003.122.612.710.00-2712029.93%
MGM200619P000330002019-11-20 2:41PM EST33.003.503.103.250.00--14229.71%
MGM200619P000380002019-11-06 11:44AM EST38.008.106.506.650.00--1227.78%