U.S. Markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.11+0.40 (+1.30%)
At close: 4:00PM EDT

31.11 0.00 (0.00%)
After hours: 4:54PM EDT

People also watch
LVSWYNNBYDMPELIGT
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM170825C000250002017-07-28 11:56PM EDT25.008.958.108.400.00-21351.76%
MGM170825C000270002017-07-28 11:56PM EDT27.007.406.156.450.00-3535289.75%
MGM170825C000275002017-08-18 11:44AM EDT27.503.253.203.35-1.90-36.89%2200.00%
MGM170825C000280002017-08-18 11:57PM EDT28.002.342.722.760.00-300.00%
MGM170825C000285002017-08-21 1:23PM EDT28.502.412.602.65+0.31+14.76%93547.27%
MGM170825C000290002017-08-21 9:36AM EDT29.001.732.102.16-0.17-8.95%94941.80%
MGM170825C000295002017-08-18 11:57PM EDT29.501.211.331.360.00-3620.00%
MGM170825C000300002017-08-21 3:07PM EDT30.001.111.171.20+0.48+76.19%433430.86%
MGM170825C000305002017-08-21 3:28PM EDT30.500.720.760.78+0.13+22.03%2371,50328.13%
MGM170825C000310002017-08-21 3:50PM EDT31.000.450.420.44+0.05+12.50%12528326.37%
MGM170825C000315002017-08-21 3:45PM EDT31.500.210.200.22+0.02+10.53%2381,51926.27%
MGM170825C000320002017-08-21 3:37PM EDT32.000.080.080.10+0.01+14.29%11822126.76%
MGM170825C000325002017-08-18 9:48AM EDT32.500.030.030.06-0.11-78.57%3415330.47%
MGM170825C000330002017-08-21 3:07PM EDT33.000.020.000.03-0.01-33.33%5552632.03%
MGM170825C000335002017-08-18 11:44AM EDT33.500.030.000.03-0.02-40.00%4011038.28%
MGM170825C000340002017-08-17 10:27AM EDT34.000.010.000.020.00-56041.41%
MGM170825C000345002017-08-03 9:44AM EDT34.500.120.050.10-0.34-73.91%35560.55%
MGM170825C000350002017-07-28 10:40AM EDT35.000.350.250.47-0.20-36.36%529104.49%
MGM170825C000355002017-08-04 3:57PM EDT35.500.030.010.04-0.71-95.95%5559.38%
MGM170825C000360002017-08-17 9:33AM EDT36.000.030.000.020.00-2256.25%
MGM170825C000365002017-07-21 11:48PM EDT36.500.180.430.520.00-1616139.45%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM170825P000250002017-07-28 11:56PM EDT25.000.160.000.070.00-1198.44%
MGM170825P000275002017-08-18 11:43AM EDT27.500.020.010.03-0.03-60.00%1402054.69%
MGM170825P000280002017-08-18 3:50PM EDT28.000.040.030.04-0.17-80.95%378753.13%
MGM170825P000285002017-08-21 9:50AM EDT28.500.040.000.03-0.01-20.00%1020044.53%
MGM170825P000290002017-08-18 9:52AM EDT29.000.150.060.08-0.11-42.31%574047.27%
MGM170825P000295002017-08-21 10:35AM EDT29.500.100.030.04-0.17-62.96%57432.03%
MGM170825P000300002017-08-21 2:30PM EDT30.000.100.060.08-0.10-50.00%3712329.49%
MGM170825P000305002017-08-21 2:53PM EDT30.500.180.140.16-0.16-47.06%358027.25%
MGM170825P000310002017-08-21 12:57PM EDT31.000.430.310.33-0.11-20.37%610426.37%
MGM170825P000315002017-08-18 3:17PM EDT31.500.870.950.98-0.42-32.56%1211851.56%
MGM170825P000320002017-08-21 9:52AM EDT32.001.450.961.00+0.14+10.69%96627.93%
MGM170825P000325002017-08-18 12:40PM EDT32.502.011.401.46+0.35+21.08%38231.84%
MGM170825P000330002017-08-21 1:07PM EDT33.002.111.881.94+0.44+26.35%23835.94%
MGM170825P000335002017-08-04 3:05PM EDT33.501.881.852.00+0.11+6.21%2130.00%
MGM170825P000340002017-07-31 9:35AM EDT34.001.381.421.52+0.08+6.15%9240.00%
MGM170825P000350002017-07-21 11:48PM EDT35.001.851.771.920.00-3500.00%
MGM170825P000360002017-07-28 11:56PM EDT36.002.332.893.050.00-110.00%
MGM170825P000375002017-08-16 12:59PM EDT37.506.126.606.900.00-11140.82%
MGM170825P000390002017-07-28 11:56PM EDT39.005.805.755.950.00-1000.00%
MGM170825P000400002017-07-28 11:56PM EDT40.007.906.757.000.00-1010.00%