MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM171215C000180002017-11-10 11:51PM EST18.0014.6514.8515.000.00-1010435.94%
MGM171215C000190002017-11-09 9:32AM EST19.0013.5013.8514.000.00-1011401.56%
MGM171215C000200002017-10-23 10:12AM EST20.0011.2011.2011.350.00-260.00%
MGM171215C000210002017-10-24 8:53AM EST21.009.7510.2510.350.00-550.00%
MGM171215C000220002017-12-11 9:59AM EST22.0011.6010.6511.300.00-77332.81%
MGM171215C000230002017-12-11 10:12AM EST23.0010.659.6510.100.00-88243.75%
MGM171215C000240002017-11-30 3:22PM EST24.0010.2010.0010.100.00-416514.26%
MGM171215C000250002017-12-14 3:01PM EST25.007.957.707.95-1.03-11.47%11232.81%
MGM171215C000260002017-11-30 11:16AM EST26.007.958.008.100.00-54425.78%
MGM171215C000270002017-12-01 10:59AM EST27.007.197.007.10+0.09+1.27%1235382.81%
MGM171215C000280002017-12-05 2:08PM EST28.006.405.255.40+0.90+16.36%2320231.64%
MGM171215C000290002017-12-12 1:19PM EST29.003.843.753.900.00-32110.16%
MGM171215C000295002017-11-29 4:32PM EST29.503.904.104.200.00-77225.78%
MGM171215C000300002017-12-13 3:23PM EST30.003.242.762.860.00-3116571.88%
MGM171215C000305002017-12-14 3:57PM EST30.502.302.302.36-0.49-17.56%6760.94%
MGM171215C000310002017-12-14 3:51PM EST31.001.811.801.86-0.49-21.30%572,22950.00%
MGM171215C000315002017-12-14 3:58PM EST31.501.341.291.36-0.46-25.56%731138.28%
MGM171215C000320002017-12-14 3:58PM EST32.000.800.820.90-0.58-42.03%2676,68234.77%
MGM171215C000325002017-12-14 1:23PM EST32.500.530.350.44-0.39-42.39%7613424.81%
MGM171215C000330002017-12-14 3:59PM EST33.000.080.050.09-0.41-83.67%1,21711,43616.60%
MGM171215C000335002017-12-14 3:58PM EST33.500.020.000.02-0.12-85.71%2301,70420.31%
MGM171215C000340002017-12-14 3:38PM EST34.000.010.000.02-0.04-80.00%7913,54530.47%
MGM171215C000345002017-12-13 11:12AM EST34.500.030.000.010.00-189435.94%
MGM171215C000350002017-12-14 3:19PM EST35.000.010.000.020.00-522,31049.22%
MGM171215C000355002017-12-05 9:47AM EST35.500.100.000.03-0.07-41.18%1251754.69%
MGM171215C000360002017-12-06 2:57PM EST36.000.020.000.03-0.09-81.82%12,03863.28%
MGM171215C000365002017-11-24 12:55PM EST36.500.030.020.080.00-6088.28%
MGM171215C000370002017-12-04 11:24AM EST37.000.020.000.05-0.01-33.33%305,48785.94%
MGM171215C000380002017-12-01 10:53AM EST38.000.020.000.03+0.01+100.00%19,00493.75%
MGM171215C000390002017-11-06 12:28PM EST39.000.020.000.030.00-12,613106.25%
MGM171215C000400002017-11-17 10:40AM EST40.000.010.000.02-0.08-88.89%2626114.06%
MGM171215C000410002017-12-06 11:27AM EST41.000.010.000.02-0.04-80.00%179125.00%
MGM171215C000420002017-10-04 12:40PM EST42.000.020.000.040.00-1030150.00%
MGM171215C000430002017-06-28 2:10PM EST43.000.280.050.170.00-161214.84%
MGM171215C000440002017-07-21 10:54AM EST44.000.200.170.32+0.13+185.71%125125271.09%
MGM171215C000450002017-06-22 4:27PM EST45.000.120.120.160.00-4545253.91%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM171215P000180002017-08-25 8:54AM EST18.000.030.020.05-0.02-40.00%283371.88%
MGM171215P000190002017-08-14 1:35PM EST19.000.090.080.120.00-20266404.69%
MGM171215P000200002017-10-20 8:32AM EST20.000.010.000.04-0.01-50.00%5227290.63%
MGM171215P000210002017-10-25 10:15AM EST21.000.020.000.030.00-117256.25%
MGM171215P000220002017-10-25 10:29AM EST22.000.030.010.030.00-5153240.63%
MGM171215P000230002017-11-14 10:06AM EST23.000.020.000.020.00-20280196.88%
MGM171215P000240002017-11-09 2:05PM EST24.000.020.000.020.00-1351175.00%
MGM171215P000250002017-11-17 2:49PM EST25.000.010.000.02-0.01-50.00%8206156.25%
MGM171215P000260002017-11-22 9:58AM EST26.000.010.000.030.00-11,866143.75%
MGM171215P000270002017-11-22 12:25PM EST27.000.020.000.030.00-4957121.88%
MGM171215P000280002017-12-13 9:32AM EST28.000.010.000.020.00-13,48796.88%
MGM171215P000290002017-12-07 10:27AM EST29.000.010.000.02-0.02-66.67%11,48078.13%
MGM171215P000300002017-12-08 2:31PM EST30.000.010.010.02-0.02-66.67%17,05762.50%
MGM171215P000310002017-12-13 9:32AM EST31.000.030.000.020.00-17,38645.31%
MGM171215P000315002017-12-06 11:59AM EST31.500.110.050.08-0.08-61.54%2998050.39%
MGM171215P000320002017-12-14 2:30PM EST32.000.010.000.01-0.01-50.00%3911,32321.09%
MGM171215P000325002017-12-14 3:44PM EST32.500.040.030.05+0.01+33.33%5943,12617.19%
MGM171215P000330002017-12-14 3:59PM EST33.000.230.220.29+0.10+76.92%1,7126,05619.92%
MGM171215P000335002017-12-14 3:57PM EST33.500.680.640.69+0.23+51.11%105,21920.31%
MGM171215P000340002017-12-14 3:54PM EST34.001.241.141.21+0.48+63.16%545,97735.94%
MGM171215P000345002017-12-14 3:58PM EST34.501.661.601.74+0.41+32.80%14714254.30%
MGM171215P000350002017-12-14 3:58PM EST35.002.162.112.21+0.45+26.32%7320557.03%
MGM171215P000355002017-12-14 3:57PM EST35.502.702.612.70+0.41+17.90%481362.50%
MGM171215P000360002017-12-14 1:10PM EST36.002.883.103.30+0.17+6.27%143371.88%
MGM171215P000365002017-12-14 5:53PM EST36.503.653.603.950.00-102104.69%
MGM171215P000370002017-11-09 12:09PM EST37.004.554.154.300.00-102799.22%
MGM171215P000380002017-12-14 12:41PM EST38.004.905.105.30+0.85+20.99%2063103.91%
MGM171215P000390002017-10-03 9:08AM EST39.008.307.908.250.00-9117408.40%
MGM171215P000400002017-11-08 3:07PM EST40.006.777.107.300.00-933132.81%
MGM171215P000410002017-11-03 10:54PM EST41.009.809.759.850.00-20426.17%
MGM171215P000420002017-11-08 10:56AM EST42.009.609.059.250.00-1013188.28%
MGM171215P000430002017-10-26 1:18PM EST43.0012.0011.7011.850.00-99467.58%
MGM171215P000450002017-11-02 10:32AM EST45.0014.3013.7514.100.00-820526.95%
MGM171215P000460002017-11-03 10:54PM EST46.0015.0514.7515.100.00-90546.09%