U.S. Markets close in 2 hrs 36 mins

MGM Resorts International (MGM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.87+0.36 (+1.18%)
As of 1:24PM EDT. Market open.
People also watch
LVSWYNNBYDMPELIGT
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM170818C000240002017-07-21 11:37AM EDT24.0010.2010.0010.25+2.44+31.44%661,081.64%
MGM170818C000260002017-07-20 12:47PM EDT26.007.768.058.250.00-102914.84%
MGM170818C000270002017-06-12 4:48PM EDT27.004.954.955.100.00-80440.63%
MGM170818C000280002017-08-18 1:01PM EDT28.002.902.832.86+0.25+9.43%61560.00%
MGM170818C000285002017-08-18 12:57PM EDT28.502.722.362.370.00-171550.00%
MGM170818C000290002017-08-16 3:47PM EDT29.002.291.851.880.00-4143662.50%
MGM170818C000295002017-08-18 1:01PM EDT29.501.401.341.360.00-2620.00%
MGM170818C000300002017-08-18 12:36PM EDT30.000.820.840.88+0.08+10.81%388,82732.81%
MGM170818C000305002017-08-18 1:01PM EDT30.500.420.360.38+0.16+61.54%2113916.41%
MGM170818C000310002017-08-18 12:59PM EDT31.000.050.050.06-0.06-54.55%1955,77217.58%
MGM170818C000315002017-08-18 11:46AM EDT31.500.010.000.01-0.02-66.67%541625.00%
MGM170818C000320002017-08-17 3:36PM EDT32.000.030.000.020.00-10,4509,36944.53%
MGM170818C000325002017-08-15 12:43PM EDT32.500.060.000.020.00-5462451.56%
MGM170818C000330002017-08-18 12:55PM EDT33.000.020.000.020.00-369,34065.63%
MGM170818C000335002017-08-08 12:04PM EDT33.500.070.000.090.00-1270101.56%
MGM170818C000340002017-08-16 3:42PM EDT34.000.010.000.010.00-43,51581.25%
MGM170818C000345002017-08-09 2:11PM EDT34.500.010.000.190.00-1682151.56%
MGM170818C000350002017-08-14 9:30AM EDT35.000.420.000.020.00-23,806109.38%
MGM170818C000355002017-08-07 11:19AM EDT35.500.010.000.02-0.12-92.31%62,454121.88%
MGM170818C000360002017-08-18 10:06AM EDT36.000.040.000.02-0.30-88.24%111,736131.25%
MGM170818C000365002017-07-28 11:56PM EDT36.500.350.020.080.00-22181.25%
MGM170818C000370002017-08-18 11:09AM EDT37.000.010.000.02-0.02-66.67%10015,783150.00%
MGM170818C000380002017-08-18 10:06AM EDT38.000.060.000.02+0.05+500.00%1168168.75%
MGM170818C000390002017-07-25 3:02PM EDT39.000.070.000.030.00-301450196.88%
MGM170818C000400002017-06-07 2:34PM EDT40.000.110.000.420.00-56342.97%
MGM170818C000410002017-06-02 11:54PM EDT41.000.060.060.070.00-30290.63%
MGM170818C000430002017-06-30 11:53PM EDT43.000.020.000.250.00-80370.31%
MGM170818C000450002017-07-07 11:57PM EDT45.000.020.000.020.00-22281.25%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM170818P000230002017-07-03 10:02AM EDT23.000.090.020.070.00-222295.31%
MGM170818P000240002017-06-23 1:22PM EDT24.000.040.020.07-0.07-63.64%23259.38%
MGM170818P000250002017-08-01 1:44PM EDT25.000.010.000.060.00-229207.81%
MGM170818P000260002017-08-08 1:59PM EDT26.000.010.000.180.00-2113215.63%
MGM170818P000270002017-08-08 1:59PM EDT27.000.020.000.140.00-292167.97%
MGM170818P000275002017-08-11 2:19PM EDT27.500.030.000.07-0.01-25.00%4620129.69%
MGM170818P000280002017-07-31 11:54AM EDT28.000.030.000.05-0.01-25.00%25770104.69%
MGM170818P000285002017-07-28 11:56PM EDT28.500.080.010.120.00-1010110.16%
MGM170818P000290002017-08-11 3:12PM EDT29.000.100.050.11-0.05-33.33%1622,50096.88%
MGM170818P000295002017-08-17 3:50PM EDT29.500.030.000.010.00-159546.88%
MGM170818P000300002017-08-18 10:07AM EDT30.000.100.000.02+0.03+42.86%281,15137.50%
MGM170818P000305002017-08-18 1:01PM EDT30.500.020.020.03-0.21-91.30%8232,46722.66%
MGM170818P000310002017-08-18 12:45PM EDT31.000.170.190.21-0.40-70.18%972,38920.90%
MGM170818P000315002017-08-18 1:01PM EDT31.500.600.630.66-0.39-39.39%3603,06732.03%
MGM170818P000320002017-08-18 12:45PM EDT32.001.101.121.15-0.08-6.78%1883,38744.53%
MGM170818P000325002017-08-18 1:06PM EDT32.501.641.631.65-0.08-4.65%1841251.56%
MGM170818P000330002017-08-18 11:13AM EDT33.002.442.112.14-0.04-1.61%161,37865.63%
MGM170818P000335002017-08-18 12:59PM EDT33.502.622.632.65-0.18-6.43%64076.56%
MGM170818P000340002017-08-16 12:04PM EDT34.002.703.054.400.00-22,491255.47%
MGM170818P000345002017-08-17 11:53AM EDT34.503.403.603.700.00-10552110.94%
MGM170818P000350002017-07-24 3:00PM EDT35.001.601.962.190.00-391170.00%
MGM170818P000355002017-07-28 11:56PM EDT35.502.022.362.570.00-18240.00%
MGM170818P000360002017-07-27 12:00PM EDT36.002.262.833.050.00-12920.00%
MGM170818P000365002017-07-28 11:56PM EDT36.502.753.253.500.00-34340.00%
MGM170818P000370002017-07-25 3:37PM EDT37.005.003.804.000.00-3180.00%
MGM170818P000375002017-08-16 12:57PM EDT37.506.006.357.100.00-35232.03%
MGM170818P000380002017-07-28 11:56PM EDT38.003.954.754.950.00-37370.00%
MGM170818P000390002017-07-21 11:48PM EDT39.005.254.905.100.00-220.00%
MGM170818P000395002017-07-28 11:56PM EDT39.507.506.256.450.00-100.00%
MGM170818P000400002017-07-27 11:24AM EDT40.007.066.756.950.00-6100.00%
MGM170818P000450002017-07-28 11:56PM EDT45.0011.5011.7511.950.00-10100.00%