MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM200124C000320002019-12-30 9:32AM EST32.001.532.382.790.00-1077.34%
MGM200124C000325002020-01-10 11:16AM EST32.501.121.912.410.00-10051.95%
MGM200124C000330002020-01-16 9:42AM EST33.000.811.421.770.00-7054.30%
MGM200124C000335002020-01-17 1:36PM EST33.501.131.041.11+0.59+109.26%9027.15%
MGM200124C000340002020-01-17 1:59PM EST34.000.700.620.67+0.40+133.33%36023.24%
MGM200124C000345002020-01-17 2:01PM EST34.500.340.280.31+0.26+325.00%154020.12%
MGM200124C000350002020-01-17 3:02PM EST35.000.090.080.11+0.05+125.00%123019.43%
MGM200124C000355002020-01-17 3:28PM EST35.500.02--0.00---0.00%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM200124P000310002019-12-16 12:06AM EST31.000.600.000.070.00--059.77%
MGM200124P000315002020-01-13 12:10PM EST31.500.050.000.140.00-2060.94%
MGM200124P000320002020-01-17 11:41AM EST32.000.040.000.12+0.03+300.00%5050.78%
MGM200124P000325002020-01-17 11:41AM EST32.500.060.000.10+0.01+20.00%1049.22%
MGM200124P000330002020-01-16 3:47PM EST33.000.050.010.030.00-90028.91%
MGM200124P000335002020-01-17 12:49PM EST33.500.040.030.07-0.17-80.95%218027.15%
MGM200124P000340002020-01-17 3:13PM EST34.000.120.090.12-0.33-73.33%20022.36%
MGM200124P000345002020-01-17 3:08PM EST34.500.290.250.27-1.07-78.68%110020.12%