MGM - MGM Resorts International

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM190215C000200002019-01-22 9:35AM EST20.008.157.607.75+0.15+1.87%75025.00%
MGM190215C000210002018-12-26 10:01AM EST21.002.286.706.850.00-101052.34%
MGM190215C000220002019-01-11 12:54PM EST22.006.255.705.800.00-294350.00%
MGM190215C000230002019-01-16 10:22AM EST23.005.004.754.850.00-210248.63%
MGM190215C000240002019-01-22 9:30AM EST24.004.563.904.00+0.16+3.64%125351.56%
MGM190215C000250002019-01-22 1:30PM EST25.002.993.003.10-0.77-20.48%152,39946.68%
MGM190215C000260002019-01-22 11:01AM EST26.002.452.252.28-0.49-16.67%467743.12%
MGM190215C000270002019-01-22 1:14PM EST27.001.521.551.58-0.58-27.62%203,08340.82%
MGM190215C000280002019-01-22 1:23PM EST28.000.990.981.01-0.43-30.28%862,91638.87%
MGM190215C000290002019-01-22 1:12PM EST29.000.590.610.61-0.34-36.56%1853,90538.04%
MGM190215C000300002019-01-22 1:19PM EST30.000.330.330.34-0.22-40.00%1604,64037.31%
MGM190215C000310002019-01-22 10:21AM EST31.000.190.170.19-0.12-38.71%85,73537.70%
MGM190215C000320002019-01-18 2:41PM EST32.000.140.080.100.00-217937.89%
MGM190215C000330002019-01-16 9:32AM EST33.000.230.040.060.00-144839.45%
MGM190215C000340002019-01-07 11:48AM EST34.000.020.000.030.00-1139.45%
MGM190215C000350002018-12-21 1:53PM EST35.000.020.000.030.00-11544.14%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM190215P000160002019-01-07 11:48AM EST16.000.080.000.030.00-1789.06%
MGM190215P000170002019-01-02 3:05PM EST17.000.060.000.030.00-493279.69%
MGM190215P000180002019-01-08 9:53AM EST18.000.030.000.030.00-44071.88%
MGM190215P000190002019-01-08 12:17PM EST19.000.030.000.030.00-11564.06%
MGM190215P000200002019-01-17 12:59PM EST20.000.030.000.030.00-12656.25%
MGM190215P000210002019-01-22 9:33AM EST21.000.040.030.04+0.02+100.00%112255.08%
MGM190215P000220002019-01-22 11:46AM EST22.000.050.060.070.00-228952.73%
MGM190215P000230002019-01-22 12:05PM EST23.000.100.100.12+0.03+42.86%834550.78%
MGM190215P000240002019-01-22 11:49AM EST24.000.160.180.20+0.05+45.45%617248.05%
MGM190215P000250002019-01-22 1:19PM EST25.000.330.300.32+0.14+73.68%253,45145.02%
MGM190215P000260002019-01-22 1:10PM EST26.000.510.510.53+0.18+54.55%8779643.12%
MGM190215P000270002019-01-22 12:26PM EST27.000.790.840.86+0.24+43.64%551,93241.94%
MGM190215P000280002019-01-22 12:36PM EST28.001.221.281.30+0.34+38.64%5468540.23%
MGM190215P000290002019-01-22 9:50AM EST29.001.811.881.91+0.45+33.09%610939.89%
MGM190215P000300002019-01-18 3:36PM EST30.001.972.612.660.00-53040.43%
MGM190215P000310002018-12-14 11:52PM EST31.004.273.453.600.00-5446.39%
MGM190215P000320002018-12-20 3:51PM EST32.008.604.304.400.00-37941.99%
MGM190215P000330002019-01-03 9:38AM EST33.007.855.255.400.00-2248.44%