MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM210115C000150002019-11-08 10:40AM EST15.0016.3516.0520.400.00-21354.39%
MGM210115C000180002019-08-12 9:25AM EST18.0011.1011.5011.650.00-2250.00%
MGM210115C000200002019-10-31 12:25PM EST20.009.3412.2512.800.00-113823.24%
MGM210115C000230002019-12-09 11:35AM EST23.009.9710.6010.800.00-17437.31%
MGM210115C000250002019-12-12 3:10PM EST25.009.018.959.200.00-243535.69%
MGM210115C000270002019-12-05 10:56AM EST27.006.857.557.700.00-1071334.14%
MGM210115C000300002019-12-12 3:10PM EST30.005.665.555.750.00-799732.56%
MGM210115C000320002019-12-10 9:35AM EST32.004.504.504.650.00-1022731.75%
MGM210115C000350002019-12-12 3:34PM EST35.003.183.103.250.00-760430.47%
MGM210115C000370002019-12-12 11:20AM EST37.002.392.352.500.00-1041,09029.71%
MGM210115C000400002019-12-12 3:19PM EST40.001.611.531.660.00-10070828.97%
MGM210115C000450002019-12-11 11:47AM EST45.000.760.680.770.00-1,7952,20427.83%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM210115P000130002019-11-08 2:54PM EST13.000.150.040.210.00-1,52142052.54%
MGM210115P000150002019-10-04 12:08PM EST15.000.500.200.390.00-109351.86%
MGM210115P000180002019-11-27 12:26PM EST18.000.440.320.390.00-65241.36%
MGM210115P000200002019-12-13 3:21PM EST20.000.530.500.57-0.05-8.62%4563,95039.11%
MGM210115P000230002019-12-11 2:19PM EST23.001.090.871.000.00-2,1719,01436.67%
MGM210115P000250002019-12-12 3:21PM EST25.001.401.251.380.00-1003,34534.96%
MGM210115P000270002019-12-11 10:11AM EST27.001.981.761.900.00-101,47333.69%
MGM210115P000300002019-12-10 9:34AM EST30.003.152.722.890.00-121,73031.69%
MGM210115P000320002019-12-09 3:06PM EST32.004.053.603.750.00-2714430.65%
MGM210115P000350002019-11-22 10:40AM EST35.005.905.155.300.00-110029.03%
MGM210115P000370002019-06-07 10:04AM EST37.0011.359.159.500.00-40040150.04%