MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM180119C000050002016-09-08 8:31AM EST5.0020.2519.5020.800.00-10140.00%
MGM180119C000080002017-11-22 2:58PM EST8.0025.2525.8526.000.00-13130.00%
MGM180119C000100002018-01-05 9:55AM EST10.0023.9623.7024.10+0.46+1.96%270.00%
MGM180119C000130002017-06-02 10:54PM EST13.0018.7018.0018.200.00-210.00%
MGM180119C000150002018-01-18 2:14PM EST15.0021.150.000.000.00-1100.00%
MGM180119C000170002017-12-14 1:54PM EST17.0016.1515.8515.950.00-220.00%
MGM180119C000180002017-12-18 9:30AM EST18.0015.0015.0515.700.00-220.00%
MGM180119C000200002018-01-12 12:10PM EST20.0015.0514.9515.10+1.50+11.07%14240.00%
MGM180119C000210002017-10-20 10:44PM EST21.0010.0510.0010.200.00-100.00%
MGM180119C000220002018-01-16 9:54AM EST22.0013.850.000.000.00-400.00%
MGM180119C000230002017-11-22 2:40PM EST23.0010.2610.8011.000.00-2400.00%
MGM180119C000240002018-01-11 11:04AM EST24.0010.1010.9011.100.00-500.00%
MGM180119C000250002018-01-17 3:58PM EST25.0011.550.000.000.00-200.00%
MGM180119C000260002017-12-19 9:56AM EST26.007.057.307.450.00-11220.00%
MGM180119C000270002018-01-18 11:17AM EST27.008.900.000.000.00-2200.00%
MGM180119C000280002018-01-18 11:17AM EST28.007.900.000.000.00-1000.00%
MGM180119C000285002018-01-12 11:56PM EST28.505.106.406.600.00-12570.00%
MGM180119C000290002018-01-17 11:57AM EST29.007.060.000.000.00-5000.00%
MGM180119C000295002018-01-08 9:38AM EST29.504.205.455.650.00-360.00%
MGM180119C000300002018-01-18 12:39PM EST30.006.100.000.000.00-15900.00%
MGM180119C000305002018-01-09 10:58AM EST30.503.004.454.700.00-340.00%
MGM180119C000310002018-01-18 10:22AM EST31.005.250.000.000.00-1500.00%
MGM180119C000315002018-01-02 9:59AM EST31.501.882.422.530.00-7410.00%
MGM180119C000320002018-01-18 2:08PM EST32.004.050.000.000.00-1700.00%
MGM180119C000325002018-01-17 9:43AM EST32.503.600.000.000.00-700.00%
MGM180119C000330002018-01-18 11:39AM EST33.002.970.000.000.00-1600.00%
MGM180119C000335002018-01-18 11:39AM EST33.502.460.000.000.00-1800.00%
MGM180119C000340002018-01-18 3:56PM EST34.002.110.000.000.00-8600.00%
MGM180119C000345002018-01-18 3:00PM EST34.501.660.000.000.00-3800.00%
MGM180119C000350002018-01-18 2:17PM EST35.001.190.000.000.00-1,52800.00%
MGM180119C000360002018-01-18 3:56PM EST36.000.280.000.000.00-73500.00%
MGM180119C000365002018-01-18 12:39PM EST36.500.110.000.000.00-8106.25%
MGM180119C000370002018-01-18 10:52AM EST37.000.020.000.000.00-40012.50%
MGM180119C000375002018-01-19 2:29AM EST37.500.060.000.000.00-11025.00%
MGM180119C000380002018-01-02 1:54PM EST38.000.010.000.020.00-1036251.56%
MGM180119C000390002017-12-04 9:48AM EST39.000.070.020.07+0.02+40.00%2015394.53%
MGM180119C000400002018-01-03 2:31PM EST40.000.010.000.020.00-81,53790.63%
MGM180119C000410002017-11-22 11:53AM EST41.000.020.000.030.00-504,343115.63%
MGM180119C000420002017-11-22 11:55AM EST42.000.020.000.020.00-2045,123128.13%
MGM180119C000430002017-09-07 12:45PM EST43.000.200.110.160.00-200145223.44%
MGM180119C000440002017-06-08 2:59PM EST44.000.280.210.480.00-1934310.16%
MGM180119C000450002017-09-18 8:45AM EST45.000.030.010.040.00-2027198.44%
MGM180119C000460002017-09-18 8:46AM EST46.000.020.000.030.00-30448200.00%
MGM180119C000470002017-11-08 2:31PM EST47.000.020.000.030.00-2428215.63%
MGM180119C000480002017-09-18 8:46AM EST48.000.020.000.020.00-1018218.75%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM180119P000050002016-11-30 9:30AM EST5.000.060.000.060.00-2231,587.50%
MGM180119P000080002017-06-02 10:54PM EST8.000.050.000.020.00-1001,0361,075.00%
MGM180119P000100002017-06-02 10:54PM EST10.000.080.000.030.00-40210950.00%
MGM180119P000130002017-04-04 12:10PM EST13.000.080.060.120.00-384971.88%
MGM180119P000150002017-11-27 2:27PM EST15.000.020.000.02-0.02-50.00%11,088637.50%
MGM180119P000160002017-09-01 10:11AM EST16.000.020.000.04-0.04-66.67%349637.50%
MGM180119P000170002017-09-01 8:41AM EST17.000.030.000.05-0.05-62.50%161612.50%
MGM180119P000180002017-11-09 1:39PM EST18.000.010.000.030.00-7737537.50%
MGM180119P000190002017-11-03 10:58AM EST19.000.030.000.72-0.01-25.00%5390837.50%
MGM180119P000200002017-11-08 2:31PM EST20.000.020.000.040.00-2210,418475.00%
MGM180119P000210002017-11-09 11:15AM EST21.000.020.000.050.00-543453.13%
MGM180119P000220002018-01-11 2:50PM EST22.000.010.000.020.00-123,064375.00%
MGM180119P000230002017-11-20 3:37PM EST23.000.020.000.030.00-15604359.38%
MGM180119P000240002017-11-10 12:14PM EST24.000.040.000.05-0.03-42.86%25759350.00%
MGM180119P000250002017-12-28 12:51PM EST25.000.010.000.020.00-510,331287.50%
MGM180119P000260002018-01-02 9:58AM EST26.000.010.000.020.00-25311256.25%
MGM180119P000270002017-12-21 2:07PM EST27.000.010.000.120.00-13,681298.44%
MGM180119P000280002018-01-11 11:33AM EST28.000.010.000.030.00-15,353215.63%
MGM180119P000290002018-01-12 12:29PM EST29.000.010.000.030.00-1924,616187.50%
MGM180119P000295002017-12-28 1:08PM EST29.500.030.030.050.00-127203.13%
MGM180119P000300002018-01-10 10:22AM EST30.000.010.010.030.00-110,299168.75%
MGM180119P000305002017-12-22 11:54PM EST30.500.150.100.130.00-33216.41%
MGM180119P000310002018-01-18 10:19AM EST31.000.010.000.000.00-10050.00%
MGM180119P000315002018-01-09 12:16PM EST31.500.040.000.030.00-400428125.00%
MGM180119P000320002018-01-12 9:55AM EST32.000.020.000.03-0.01-33.33%207,098112.50%
MGM180119P000325002018-01-17 10:08AM EST32.500.020.000.000.00-4050.00%
MGM180119P000330002018-01-17 9:58AM EST33.000.020.000.000.00-4050.00%
MGM180119P000335002018-01-17 2:39PM EST33.500.010.000.000.00-136050.00%
MGM180119P000340002018-01-18 1:38PM EST34.000.010.000.000.00-5025.00%
MGM180119P000350002018-01-18 11:36AM EST35.000.050.000.000.00-2012.50%
MGM180119P000355002018-01-18 2:01PM EST35.500.070.000.000.00-190012.50%
MGM180119P000360002018-01-18 3:59PM EST36.000.180.000.000.00-15001.56%
MGM180119P000365002018-01-18 3:38PM EST36.500.450.000.000.00-1500.00%
MGM180119P000370002018-01-17 9:49AM EST37.000.990.000.000.00-1500.00%
MGM180119P000375002018-01-18 9:54AM EST37.501.200.000.000.00-1200.00%
MGM180119P000380002018-01-18 2:41PM EST38.001.760.000.000.00-2600.00%
MGM180119P000385002018-01-18 3:24PM EST38.502.330.000.000.00-1900.00%
MGM180119P000390002018-01-18 2:12PM EST39.002.880.000.000.00-1600.00%
MGM180119P000395002018-01-19 2:29AM EST39.503.450.000.000.00-1400.00%
MGM180119P000400002018-01-18 2:34PM EST40.003.800.000.000.00-700.00%
MGM180119P000405002018-01-12 11:57PM EST40.506.655.405.550.00-1010338.67%
MGM180119P000410002017-12-19 3:00PM EST41.008.157.607.750.00-77601.56%
MGM180119P000420002017-11-09 2:05PM EST42.009.559.109.300.00-614711.52%
MGM180119P000440002017-06-06 1:59PM EST44.0011.7012.9013.100.00-241,026.17%
MGM180119P000460002018-01-18 2:41PM EST46.009.750.000.000.00-600.00%
MGM180119P000480002018-01-10 12:47PM EST48.0014.2512.9013.100.00-60562.11%