U.S. Markets close in 3 hrs 5 mins

MGM Resorts International (MGM)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.42-0.18 (-0.57%)
As of 12:55PM EDT. Market open.
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 EDT25.008.958.108.400.00-21425.78%
MGM170825C000270002017-07-28 11:56PM EDT27.007.406.156.450.00-3535350.00%
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 EDT28.502.412.863.000.00-94451.56%
MGM170825C000290002017-08-23 10:58AM EDT29.002.102.372.41-0.41-16.33%2220.00%
MGM170825C000295002017-08-23 10:43AM EDT29.501.781.891.91-0.27-13.17%2320.00%
MGM170825C000300002017-08-23 10:32AM EDT30.001.221.391.41-0.60-32.97%20690.00%
MGM170825C000305002017-08-23 11:41AM EDT30.501.000.950.97-0.27-21.26%841,70928.52%
MGM170825C000310002017-08-23 9:43AM EDT31.000.420.510.53-0.24-36.36%2346023.83%
MGM170825C000315002017-08-23 11:17AM EDT31.500.170.230.25-0.18-51.43%751,70425.39%
MGM170825C000320002017-08-23 12:00PM EDT32.000.100.070.08-0.05-33.33%134324.41%
MGM170825C000325002017-08-18 9:48AM EDT32.500.030.030.06-0.11-78.57%3415332.81%
MGM170825C000330002017-08-21 3:07PM EDT33.000.020.000.020.00-5557132.81%
MGM170825C000335002017-08-18 11:44AM EDT33.500.030.000.03-0.02-40.00%4011044.14%
MGM170825C000340002017-08-17 10:27AM EDT34.000.010.000.020.00-56048.44%
MGM170825C000345002017-08-03 9:44AM EDT34.500.120.050.10-0.34-73.91%35572.27%
MGM170825C000350002017-07-28 10:40AM EDT35.000.350.250.47-0.20-36.36%529127.34%
MGM170825C000355002017-08-04 3:57PM EDT35.500.030.010.04-0.71-95.95%5571.88%
MGM170825C000360002017-08-17 9:33AM EDT36.000.030.000.020.00-2268.75%
MGM170825C000365002017-07-21 11:48PM EDT36.500.180.430.520.00-1616172.27%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM170825P000250002017-07-28 11:56PM EDT25.000.160.000.070.00-11131.25%
MGM170825P000275002017-08-18 11:43AM EDT27.500.020.010.03-0.03-60.00%1402075.78%
MGM170825P000280002017-08-18 3:50PM EDT28.000.040.030.04-0.17-80.95%378774.22%
MGM170825P000285002017-08-21 9:50AM EDT28.500.040.000.010.00-1020051.56%
MGM170825P000290002017-08-18 9:52AM EDT29.000.150.060.08-0.11-42.31%574064.84%
MGM170825P000295002017-08-21 10:35AM EDT29.500.100.000.020.00-57440.63%
MGM170825P000300002017-08-22 9:36AM EDT30.000.030.010.020.00-116031.64%
MGM170825P000305002017-08-23 9:43AM EDT30.500.090.040.05+0.05+125.00%1013228.52%
MGM170825P000310002017-08-23 10:33AM EDT31.000.200.130.14+0.11+122.22%7017026.95%
MGM170825P000315002017-08-23 12:01PM EDT31.500.270.320.34+0.06+28.57%2323726.17%
MGM170825P000320002017-08-23 12:29PM EDT32.000.660.650.67+0.09+15.79%346325.59%
MGM170825P000325002017-08-22 10:47AM EDT32.500.941.121.150.00-18434.38%
MGM170825P000330002017-08-23 10:43AM EDT33.001.741.611.63+0.18+11.54%263640.63%
MGM170825P000335002017-08-23 10:02AM EDT33.502.222.102.13+0.46+26.14%512749.61%
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 EDT37.506.126.606.900.00-11216.02%
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%