MGM - MGM Resorts International

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM171222C000270002017-12-15 11:54PM EST27.005.855.805.950.00-2000.00%
MGM171222C000275002017-12-11 1:14PM EST27.506.205.155.550.00-10100.00%
MGM171222C000285002017-12-15 11:54PM EST28.504.254.304.400.00-880.00%
MGM171222C000300002017-12-15 1:45PM EST30.002.822.832.90+0.44+18.49%100.00%
MGM171222C000305002017-12-15 11:54PM EST30.502.272.362.420.00-3820.00%
MGM171222C000310002017-12-15 11:54PM EST31.001.701.871.920.00-1650.00%
MGM171222C000315002017-12-15 2:00PM EST31.501.381.401.46-0.21-13.21%11190.00%
MGM171222C000320002017-12-15 11:57AM EST32.000.840.941.01-0.23-21.50%16710.00%
MGM171222C000325002017-12-15 2:11PM EST32.500.620.570.61-0.12-16.22%1314810.16%
MGM171222C000330002017-12-15 2:28PM EST33.000.300.280.31-0.02-6.25%21467016.60%
MGM171222C000335002017-12-15 3:10PM EST33.500.140.110.13-0.02-12.50%2271,58718.46%
MGM171222C000340002017-12-15 2:05PM EST34.000.050.040.06-0.01-16.67%2481,19921.29%
MGM171222C000345002017-12-15 10:35AM EST34.500.010.010.03-0.04-80.00%4861824.22%
MGM171222C000350002017-12-08 12:27PM EST35.000.090.060.08-0.30-76.92%76338.67%
MGM171222C000355002017-12-11 11:57AM EST35.500.060.000.020.00-101,01833.59%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM171222P000270002017-12-08 9:31AM EST27.000.020.000.02-0.13-86.67%5575.00%
MGM171222P000275002017-12-12 10:00AM EST27.500.010.000.020.00-7170.31%
MGM171222P000280002017-12-04 9:30AM EST28.004.900.000.03+4.88+24,400.00%102067.19%
MGM171222P000285002017-11-10 11:51PM EST28.500.450.100.160.00-4092.97%
MGM171222P000290002017-12-04 1:11PM EST29.000.030.000.10-0.04-57.14%202967.97%
MGM171222P000295002017-11-10 11:51PM EST29.500.710.190.260.00-3189.45%
MGM171222P000300002017-11-08 2:15PM EST30.000.270.260.320.00-921087.50%
MGM171222P000305002017-12-14 10:29AM EST30.500.020.000.030.00-152041.80%
MGM171222P000310002017-12-14 2:53PM EST31.000.040.010.030.00-21234.77%
MGM171222P000315002017-12-12 1:52PM EST31.500.120.030.050.00-137931.64%
MGM171222P000320002017-12-15 3:35PM EST32.000.090.080.11-0.01-10.00%14011830.86%
MGM171222P000325002017-12-15 11:37AM EST32.500.280.190.22+0.06+27.27%6031129.98%
MGM171222P000330002017-12-15 1:59PM EST33.000.470.400.44-0.03-6.00%4416731.64%
MGM171222P000335002017-12-15 3:35PM EST33.500.690.720.77-0.08-10.39%32620335.16%
MGM171222P000340002017-12-15 9:38AM EST34.001.331.101.20+0.45+51.14%15011341.80%
MGM171222P000345002017-12-15 3:55PM EST34.501.661.601.67+0.32+23.88%171249.22%
MGM171222P000350002017-12-15 2:06PM EST35.002.182.092.16-0.04-1.80%1404654.30%
MGM171222P000355002017-12-15 11:54PM EST35.502.502.602.710.00-16865.23%
MGM171222P000365002017-12-15 11:54PM EST36.502.853.603.850.00-2287.70%