U.S. Markets closed

MGM Resorts International (MGM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.62+0.23 (+0.81%)
At close: 1:00PM EST
In The Money
Show:ListStraddle
CallsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM201204C000175002020-11-06 10:33AM EST17.504.450.000.000.00-100.00%
MGM201204C000180002020-10-26 10:20AM EST18.004.780.000.000.00-1000.00%
MGM201204C000185002020-11-04 1:41PM EST18.507.150.000.000.00--00.00%
MGM201204C000190002020-10-28 9:28AM EST19.002.680.000.000.00--00.00%
MGM201204C000200002020-11-09 10:35AM EST20.005.440.000.000.00-100.00%
MGM201204C000205002020-11-03 11:10AM EST20.502.240.000.000.00-200.00%
MGM201204C000210002020-11-09 12:56PM EST21.004.870.000.000.00-1800.00%
MGM201204C000215002020-11-09 11:45AM EST21.504.400.000.000.00-1900.00%
MGM201204C000220002020-11-10 3:02PM EST22.003.350.000.000.00-100.00%
MGM201204C000225002020-11-10 9:33AM EST22.502.880.000.000.00-1700.00%
MGM201204C000230002020-11-09 3:12PM EST23.002.750.000.000.00-500.00%
MGM201204C000235002020-11-10 3:43PM EST23.502.250.000.000.00-200.00%
MGM201204C000240002020-11-09 12:33PM EST24.002.390.000.000.00-1300.00%
MGM201204C000245002020-11-10 1:04PM EST24.501.530.000.000.00-300.00%
MGM201204C000250002020-11-10 3:49PM EST25.001.400.000.000.00-3400.00%
MGM201204C000255002020-11-09 3:52PM EST25.501.000.000.000.00-400.00%
MGM201204C000260002020-11-10 10:37AM EST26.000.820.000.000.00-4700.00%
MGM201204C000270002020-11-10 10:33AM EST27.000.540.000.000.00-1000.00%
MGM201204C000275002020-11-10 10:33AM EST27.500.540.000.000.00-2700.00%
MGM201204C000280002020-11-10 3:08PM EST28.000.460.000.000.00-1800.00%
MGM201204C000300002020-11-10 3:19PM EST30.000.230.000.000.00-20012.50%
PutsforDecember 4, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM201204P000130002020-10-30 8:41AM EST13.000.150.000.000.00-10050.00%
MGM201204P000135002020-10-30 11:19AM EST13.500.140.000.000.00-10050.00%
MGM201204P000145002020-10-29 12:53PM EST14.500.210.000.000.00--050.00%
MGM201204P000150002020-11-02 3:22PM EST15.000.190.000.000.00-8050.00%
MGM201204P000155002020-10-29 9:31AM EST15.500.350.000.000.00--050.00%
MGM201204P000160002020-11-09 10:11AM EST16.000.080.000.000.00-1050.00%
MGM201204P000165002020-11-05 9:53AM EST16.500.110.000.000.00-10050.00%
MGM201204P000170002020-11-09 11:36AM EST17.000.040.000.000.00-10050.00%
MGM201204P000175002020-11-06 11:51AM EST17.500.210.000.000.00-1050.00%
MGM201204P000180002020-11-04 10:23AM EST18.000.280.000.000.00-1050.00%
MGM201204P000185002020-11-09 11:36AM EST18.500.100.000.000.00-2050.00%
MGM201204P000190002020-11-09 10:11AM EST19.000.150.000.000.00-5050.00%
MGM201204P000195002020-11-10 12:34PM EST19.500.200.000.000.00-3050.00%
MGM201204P000200002020-11-10 12:45PM EST20.000.240.000.000.00-10050.00%
MGM201204P000205002020-11-06 3:24PM EST20.500.790.000.000.00-12050.00%
MGM201204P000210002020-11-10 3:35PM EST21.000.310.000.000.00-109050.00%
MGM201204P000215002020-11-10 3:44PM EST21.500.390.000.000.00-243050.00%
MGM201204P000220002020-11-10 3:29PM EST22.000.480.000.000.00-47050.00%
MGM201204P000225002020-11-10 3:50PM EST22.500.610.000.000.00-39050.00%
MGM201204P000230002020-11-10 3:43PM EST23.000.770.000.000.00-68050.00%
MGM201204P000240002020-11-09 3:20PM EST24.001.220.000.000.00-2025.00%
MGM201204P000255002020-11-10 9:34AM EST25.501.970.000.000.00-6025.00%
MGM201204P000270002020-11-02 10:22AM EST27.006.250.000.000.00--012.50%