U.S. Markets close in 1 hr 25 mins

MGM Resorts International (MGM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.09-0.50 (-1.58%)
As of 2:35PM 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%66604.69%
MGM170818C000260002017-07-20 12:47PM EDT26.007.768.058.250.00-102510.94%
MGM170818C000270002017-06-12 4:48PM EDT27.004.954.955.100.00-80234.77%
MGM170818C000280002017-08-14 1:43PM EDT28.002.393.104.450.00-2118171.48%
MGM170818C000290002017-08-16 1:24PM EDT29.002.142.132.15-0.22-9.32%1543353.52%
MGM170818C000295002017-08-16 2:07PM EDT29.502.161.631.650.00-4245.31%
MGM170818C000300002017-08-16 12:12PM EDT30.001.371.171.21+0.24+21.24%38,83043.56%
MGM170818C000305002017-08-15 3:14PM EDT30.501.210.710.730.00-6111132.42%
MGM170818C000310002017-08-16 1:33PM EDT31.000.310.340.36-0.45-59.21%1,4775,35027.93%
MGM170818C000315002017-08-16 1:58PM EDT31.500.150.110.13-0.23-60.53%24244725.59%
MGM170818C000320002017-08-16 1:31PM EDT32.000.030.030.05-0.14-82.35%2013,81927.74%
MGM170818C000325002017-08-15 12:43PM EDT32.500.060.000.030.00-5462433.20%
MGM170818C000330002017-08-16 10:08AM EDT33.000.020.000.02-0.03-60.00%29,34238.28%
MGM170818C000335002017-08-08 12:04PM EDT33.500.070.000.090.00-127054.30%
MGM170818C000340002017-08-16 11:43AM EDT34.000.020.000.01-0.01-33.33%23,51548.44%
MGM170818C000345002017-08-09 2:11PM EDT34.500.010.000.190.00-168283.20%
MGM170818C000350002017-08-14 9:30AM EDT35.000.420.000.020.00-23,80660.94%
MGM170818C000355002017-08-07 11:19AM EDT35.500.010.000.02-0.12-92.31%62,45467.19%
MGM170818C000360002017-08-14 9:30AM EDT36.000.340.000.020.00-21,73671.88%
MGM170818C000365002017-07-28 11:56PM EDT36.500.350.020.080.00-22100.78%
MGM170818C000370002017-07-27 10:35AM EDT37.000.030.000.070.00-4515,783101.56%
MGM170818C000380002017-07-27 10:11AM EDT38.000.010.000.050.00-168107.81%
MGM170818C000390002017-07-25 3:02PM EDT39.000.070.000.030.00-301450110.94%
MGM170818C000400002017-06-07 2:34PM EDT40.000.110.000.420.00-56193.75%
MGM170818C000410002017-06-02 11:54PM EDT41.000.060.060.070.00-30164.06%
MGM170818C000430002017-06-30 11:53PM EDT43.000.020.000.250.00-80209.77%
MGM170818C000450002017-07-07 11:57PM EDT45.000.020.000.020.00-22162.50%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM170818P000230002017-07-03 10:02AM EDT23.000.090.020.070.00-222173.44%
MGM170818P000240002017-06-23 1:22PM EDT24.000.040.020.07-0.07-63.64%23153.13%
MGM170818P000250002017-08-01 1:44PM EDT25.000.010.000.060.00-229123.44%
MGM170818P000260002017-08-08 1:59PM EDT26.000.010.000.180.00-2113128.91%
MGM170818P000270002017-08-08 1:59PM EDT27.000.020.000.140.00-292100.78%
MGM170818P000275002017-08-11 2:19PM EDT27.500.030.000.07-0.01-25.00%462078.13%
MGM170818P000280002017-07-31 11:54AM EDT28.000.030.000.05-0.01-25.00%2577064.06%
MGM170818P000285002017-07-28 11:56PM EDT28.500.080.010.120.00-101067.97%
MGM170818P000290002017-08-11 3:12PM EDT29.000.100.050.11-0.05-33.33%1622,50060.55%
MGM170818P000295002017-08-14 3:13PM EDT29.500.050.010.020.00-208035.16%
MGM170818P000300002017-08-16 9:30AM EDT30.000.030.030.040.00-21,15630.47%
MGM170818P000305002017-08-16 1:39PM EDT30.500.080.070.08+0.04+100.00%892,68725.39%
MGM170818P000310002017-08-16 1:27PM EDT31.000.270.220.23+0.14+107.69%3132,51124.22%
MGM170818P000315002017-08-16 2:11PM EDT31.500.480.510.52+0.22+84.62%4383,39323.44%
MGM170818P000320002017-08-16 12:31PM EDT32.000.660.910.92+0.12+22.22%2013,46518.75%
MGM170818P000325002017-08-16 12:35PM EDT32.501.111.341.39+0.04+3.74%49120.00%
MGM170818P000330002017-08-16 1:01PM EDT33.001.651.821.84-0.07-4.07%281,9280.00%
MGM170818P000335002017-08-16 1:59PM EDT33.502.282.392.41+0.26+12.87%343525.00%
MGM170818P000340002017-08-16 12:04PM EDT34.002.702.852.87+0.18+7.14%22,4910.00%
MGM170818P000345002017-08-09 2:11PM EDT34.502.993.854.100.00-1542149.61%
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 EDT37.506.006.256.40+0.25+4.35%380.00%
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%