U.S. Markets close in 4 hrs 50 mins

MGM Resorts International (MGM)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
30.54+0.03 (+0.10%)
As of 11:10AM 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%661,132.42%
MGM170818C000260002017-07-20 12:47PM EDT26.007.768.058.250.00-102958.79%
MGM170818C000270002017-06-12 4:48PM EDT27.004.954.955.100.00-80487.89%
MGM170818C000280002017-08-17 3:08PM EDT28.002.652.542.560.00-915681.25%
MGM170818C000285002017-08-18 10:42AM EDT28.502.722.042.060.00-171567.19%
MGM170818C000290002017-08-16 3:47PM EDT29.002.291.571.600.00-4143672.66%
MGM170818C000295002017-08-18 10:50AM EDT29.501.041.081.090.00-19253.91%
MGM170818C000300002017-08-18 10:43AM EDT30.000.550.560.58-0.19-25.68%138,82732.81%
MGM170818C000305002017-08-18 10:41AM EDT30.500.150.140.16-0.11-42.31%613921.88%
MGM170818C000310002017-08-18 10:25AM EDT31.000.020.000.03-0.09-81.82%35,77226.56%
MGM170818C000315002017-08-17 3:02PM EDT31.500.030.000.010.00-27041634.38%
MGM170818C000320002017-08-17 3:36PM EDT32.000.030.000.020.00-10,4509,36954.69%
MGM170818C000325002017-08-15 12:43PM EDT32.500.060.000.060.00-5462475.00%
MGM170818C000330002017-08-18 9:44AM EDT33.000.010.000.02-0.01-50.00%49,34073.44%
MGM170818C000335002017-08-08 12:04PM EDT33.500.070.000.090.00-1270111.72%
MGM170818C000340002017-08-16 3:42PM EDT34.000.010.000.030.00-43,515103.13%
MGM170818C000345002017-08-09 2:11PM EDT34.500.010.000.190.00-1682163.28%
MGM170818C000350002017-08-14 9:30AM EDT35.000.420.000.020.00-23,806118.75%
MGM170818C000355002017-08-07 11:19AM EDT35.500.010.000.02-0.12-92.31%62,454128.13%
MGM170818C000360002017-08-18 10:06AM EDT36.000.040.000.04-0.30-88.24%111,736153.13%
MGM170818C000365002017-07-28 11:56PM EDT36.500.350.020.080.00-22190.63%
MGM170818C000370002017-07-27 10:35AM EDT37.000.030.000.070.00-4515,783190.63%
MGM170818C000380002017-08-18 10:06AM EDT38.000.060.000.04+0.05+500.00%1168193.75%
MGM170818C000390002017-07-25 3:02PM EDT39.000.070.000.030.00-301450206.25%
MGM170818C000400002017-06-07 2:34PM EDT40.000.110.000.420.00-56354.69%
MGM170818C000410002017-06-02 11:54PM EDT41.000.060.060.070.00-30300.00%
MGM170818C000430002017-06-30 11:53PM EDT43.000.020.000.250.00-80379.69%
MGM170818C000450002017-07-07 11:57PM EDT45.000.020.000.020.00-22293.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM170818P000230002017-07-03 10:02AM EDT23.000.090.020.070.00-222287.50%
MGM170818P000240002017-06-23 1:22PM EDT24.000.040.020.07-0.07-63.64%23250.00%
MGM170818P000250002017-08-01 1:44PM EDT25.000.010.000.060.00-229198.44%
MGM170818P000260002017-08-08 1:59PM EDT26.000.010.000.180.00-2113206.25%
MGM170818P000270002017-08-08 1:59PM EDT27.000.020.000.140.00-292157.81%
MGM170818P000275002017-08-11 2:19PM EDT27.500.030.000.07-0.01-25.00%4620119.53%
MGM170818P000280002017-07-31 11:54AM EDT28.000.030.000.05-0.01-25.00%2577095.31%
MGM170818P000285002017-07-28 11:56PM EDT28.500.080.010.120.00-101099.22%
MGM170818P000290002017-08-11 3:12PM EDT29.000.100.050.11-0.05-33.33%1622,50085.16%
MGM170818P000295002017-08-17 3:50PM EDT29.500.030.000.010.00-159537.50%
MGM170818P000300002017-08-18 10:07AM EDT30.000.100.010.03+0.03+42.86%281,15129.69%
MGM170818P000305002017-08-18 10:39AM EDT30.500.180.100.12-0.05-21.74%1842,46721.88%
MGM170818P000310002017-08-18 10:16AM EDT31.000.570.420.450.00-632,3890.00%
MGM170818P000315002017-08-18 10:39AM EDT31.501.040.930.96+0.05+5.05%2143,06712.50%
MGM170818P000320002017-08-18 10:50AM EDT32.001.461.431.46+0.28+23.73%843,38725.00%
MGM170818P000325002017-08-17 2:20PM EDT32.501.721.982.000.00-5641275.00%
MGM170818P000330002017-08-18 10:48AM EDT33.002.482.432.460.00-61,37850.00%
MGM170818P000335002017-08-17 1:26PM EDT33.502.802.912.950.00-5400.00%
MGM170818P000340002017-08-16 12:04PM EDT34.002.703.205.000.00-22,491280.47%
MGM170818P000345002017-08-17 11:53AM EDT34.503.403.904.050.00-10552114.06%
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 EDT37.506.006.907.800.00-35345.31%
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%