Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MGM Resorts International (MGM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
29.72-0.27 (-0.90%)
At close: 04:00PM EDT
30.00 +0.28 (+0.94%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM221021C000150002022-08-08 11:50AM EDT15.0020.0520.1020.350.00--2615.33%
MGM221021C000200002022-08-04 1:03PM EDT20.0015.6015.2015.400.00--1440.82%
MGM221021C000230002022-08-09 1:08PM EDT23.0011.0012.3012.450.00-1010361.82%
MGM221021C000240002022-08-04 12:59PM EDT24.0011.6511.3511.550.00--1340.04%
MGM221021C000250002022-08-04 1:01PM EDT25.0010.8010.4010.600.00--9317.77%
MGM221021C000260002022-08-04 1:27PM EDT26.009.859.609.700.00--1300.39%
MGM221021C000270002022-08-04 2:19PM EDT27.008.858.708.800.00--6281.20%
MGM221021C000280002022-08-09 1:08PM EDT28.006.607.807.900.00-1010262.21%
MGM221021C000290002022-08-04 2:53PM EDT29.007.156.957.050.00--13245.31%
MGM221021C000300002022-08-10 12:29PM EDT30.005.906.106.25+0.80+15.69%293229.15%
MGM221021C000310002022-08-05 10:42AM EDT31.005.455.355.500.00--12215.43%
MGM221021C000320002022-08-10 1:32PM EDT32.004.354.604.75+0.65+17.57%150201.22%
MGM221021C000330002022-08-11 9:32AM EDT33.003.873.954.10+0.72+22.86%177189.89%
MGM221021C000340002022-08-11 11:39AM EDT34.003.203.303.45+0.56+21.21%16110177.64%
MGM221021C000350002022-08-11 1:36PM EDT35.002.802.782.87+0.59+26.70%25258167.87%
MGM221021C000360002022-08-11 2:14PM EDT36.002.322.292.35+0.53+29.61%16196158.59%
MGM221021C000370002022-08-11 2:13PM EDT37.001.881.851.92+0.48+34.29%1585150.49%
MGM221021C000380002022-08-11 2:07PM EDT38.001.511.491.54-0.26-14.69%513143.46%
MGM221021C000390002022-08-11 11:17AM EDT39.001.181.181.24-0.25-17.48%5229137.60%
MGM221021C000400002022-08-11 10:38AM EDT40.000.980.930.99+0.03+3.16%5454132.62%
MGM221021C000410002022-08-11 11:02AM EDT41.000.740.730.77-0.07-8.64%46128.03%
MGM221021C000420002022-08-11 11:37AM EDT42.000.520.560.60+0.09+20.93%1015123.93%
MGM221021C000450002022-08-09 12:01PM EDT45.000.190.250.280.00-250115.43%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM221021P000150002022-08-02 3:25PM EDT15.000.060.000.050.00-2214128.13%
MGM221021P000200002022-08-10 10:40AM EDT20.000.080.040.09-0.03-27.27%428291.41%
MGM221021P000230002022-08-11 10:56AM EDT23.000.160.140.21-0.08-33.33%813078.13%
MGM221021P000240002022-08-09 11:45AM EDT24.000.290.200.230.00-1171.68%
MGM221021P000250002022-08-10 9:45AM EDT25.000.250.250.29-0.01-3.85%107965.43%
MGM221021P000260002022-08-03 10:31AM EDT26.000.560.320.360.00-61159.08%
MGM221021P000270002022-08-10 9:56AM EDT27.000.430.420.46-0.20-31.75%205952.93%
MGM221021P000280002022-08-09 10:13AM EDT28.000.770.540.580.00-27346.68%
MGM221021P000290002022-08-10 10:05AM EDT29.000.750.690.73-0.05-6.25%78938.38%
MGM221021P000300002022-08-11 11:12AM EDT30.000.900.860.92-0.36-28.57%1341327.69%
MGM221021P000310002022-08-11 11:01AM EDT31.001.051.091.14-0.50-32.26%8780.00%
MGM221021P000320002022-08-11 10:01AM EDT32.001.261.351.41-0.65-34.03%12000.00%
MGM221021P000330002022-08-10 10:12AM EDT33.001.951.661.72-0.33-14.47%5660.00%
MGM221021P000340002022-08-11 1:42PM EDT34.002.012.032.10-0.71-26.10%91330.00%
MGM221021P000350002022-08-11 2:16PM EDT35.002.492.462.53-0.81-24.55%151220.00%
MGM221021P000360002022-08-11 11:15AM EDT36.003.002.953.10-0.85-22.08%16400.00%
MGM221021P000370002022-08-10 12:03PM EDT37.003.703.503.60-0.90-19.57%68820.00%
MGM221021P000380002022-08-11 9:32AM EDT38.004.054.104.25-1.10-21.36%150.00%
MGM221021P000390002022-08-10 9:56AM EDT39.005.104.804.95+5.10--40.00%
MGM221021P000400002022-08-11 10:24AM EDT40.005.355.555.70+0.05+0.94%2100.00%
MGM221021P000410002022-08-09 9:34AM EDT41.007.606.406.550.00-220.00%
MGM221021P000420002022-08-10 12:35PM EDT42.007.557.207.30+7.55--30.00%
Advertisement
Advertisement