U.S. Markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.71+0.20 (+0.66%)
At close: 4:00PM EDT

30.80 +0.09 (0.29%)
After hours: 7:31PM 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 EDT25.008.958.108.400.00-21320.31%
MGM170825C000270002017-07-28 11:56PM EDT27.007.406.156.450.00-3535264.45%
MGM170825C000275002017-08-18 11:44AM EDT27.503.253.203.35-1.90-36.89%22053.52%
MGM170825C000280002017-08-18 8:42PM EDT28.002.342.722.760.00-3043.75%
MGM170825C000285002017-08-18 11:08AM EDT28.502.102.242.29-1.25-37.31%112441.80%
MGM170825C000290002017-08-18 12:24PM EDT29.001.901.781.82+0.22+13.10%272437.89%
MGM170825C000295002017-08-18 8:42PM EDT29.501.211.331.360.00-36233.59%
MGM170825C000300002017-08-18 8:42PM EDT30.000.630.920.960.00-32231.64%
MGM170825C000305002017-08-18 3:59PM EDT30.500.590.580.62-0.04-6.35%1,5458030.08%
MGM170825C000310002017-08-18 3:37PM EDT31.000.400.330.36+0.06+17.65%1988828.81%
MGM170825C000315002017-08-18 3:59PM EDT31.500.190.170.20-0.02-9.52%1,5438129.00%
MGM170825C000320002017-08-18 9:51AM EDT32.000.070.080.10-0.05-41.67%1221528.91%
MGM170825C000325002017-08-18 9:48AM EDT32.500.030.030.06-0.11-78.57%3415331.06%
MGM170825C000330002017-08-18 3:54PM EDT33.000.030.010.04-0.01-25.00%32820433.59%
MGM170825C000335002017-08-18 11:44AM EDT33.500.030.000.03-0.02-40.00%4011036.72%
MGM170825C000340002017-08-17 10:27AM EDT34.000.010.000.020.00-56039.06%
MGM170825C000345002017-08-03 9:44AM EDT34.500.120.050.10-0.34-73.91%35556.25%
MGM170825C000350002017-07-28 10:40AM EDT35.000.350.250.47-0.20-36.36%52994.73%
MGM170825C000355002017-08-04 3:57PM EDT35.500.030.010.04-0.71-95.95%5553.91%
MGM170825C000360002017-08-17 9:33AM EDT36.000.030.000.020.00-2251.56%
MGM170825C000365002017-07-21 11:48PM EDT36.500.180.430.520.00-1616124.22%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM170825P000250002017-07-28 11:56PM EDT25.000.160.000.070.00-1178.91%
MGM170825P000275002017-08-18 11:43AM EDT27.500.020.010.03-0.03-60.00%1402045.70%
MGM170825P000280002017-08-18 3:50PM EDT28.000.040.030.04-0.17-80.95%378741.80%
MGM170825P000285002017-08-18 3:49PM EDT28.500.050.040.06-0.03-37.50%200438.87%
MGM170825P000290002017-08-18 9:52AM EDT29.000.150.060.08-0.11-42.31%574034.38%
MGM170825P000295002017-08-18 9:58AM EDT29.500.270.110.14+0.06+28.57%494932.62%
MGM170825P000300002017-08-18 3:28PM EDT30.000.200.210.230.00-746330.27%
MGM170825P000305002017-08-18 3:17PM EDT30.500.340.370.39-0.14-29.17%375628.91%
MGM170825P000310002017-08-18 12:40PM EDT31.000.540.610.63-0.15-21.74%713427.64%
MGM170825P000315002017-08-18 3:17PM EDT31.500.870.950.98-0.42-32.56%1211828.32%
MGM170825P000320002017-08-18 12:09PM EDT32.001.311.341.39+0.46+54.12%343228.91%
MGM170825P000325002017-08-18 12:40PM EDT32.501.661.791.85+0.58+53.70%872731.25%
MGM170825P000330002017-08-16 10:43AM EDT33.001.672.252.330.00-33833.79%
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 EDT37.506.126.606.900.00-1192.19%
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%