MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM180427C000275002018-04-13 11:46PM EDT27.507.256.857.150.00-1000.00%
MGM180427C000280002018-04-10 12:02PM EDT28.006.936.256.900.00-440.00%
MGM180427C000325002018-03-28 9:39AM EDT32.502.342.763.250.00-1167.97%
MGM180427C000330002018-04-20 10:49AM EDT33.002.762.572.77+0.65+30.81%63053.81%
MGM180427C000335002018-04-20 2:58PM EDT33.502.282.192.26+0.35+18.13%23850.39%
MGM180427C000340002018-04-20 3:52PM EDT34.001.781.831.86-0.25-12.32%37824050.00%
MGM180427C000345002018-04-20 3:53PM EDT34.501.421.451.50-0.68-32.38%3515049.61%
MGM180427C000350002018-04-20 3:58PM EDT35.001.151.151.18-0.20-14.81%95163548.54%
MGM180427C000355002018-04-20 3:57PM EDT35.500.880.870.90-0.19-17.76%2371,29647.46%
MGM180427C000360002018-04-20 3:30PM EDT36.000.630.620.67-0.14-18.18%5102,30146.78%
MGM180427C000365002018-04-20 3:36PM EDT36.500.460.450.48-0.13-22.03%24229046.00%
MGM180427C000370002018-04-20 3:05PM EDT37.000.320.300.34-0.10-23.81%17434045.80%
MGM180427C000375002018-04-20 3:48PM EDT37.500.210.200.22-0.10-32.26%2,3239744.53%
MGM180427C000380002018-04-20 2:28PM EDT38.000.170.120.16-0.05-22.73%3,54129445.90%
MGM180427C000385002018-04-18 9:40AM EDT38.500.200.060.110.00-23246.29%
MGM180427C000390002018-04-17 10:20AM EDT39.000.100.030.070.00-53646.09%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM180427P000275002018-03-22 3:39PM EDT27.500.090.060.830.00-77161.33%
MGM180427P000300002018-04-17 10:09AM EDT30.000.050.011.100.00-2031129.49%
MGM180427P000310002018-04-16 9:50AM EDT31.000.210.011.040.00-445109.96%
MGM180427P000315002018-04-11 11:26AM EDT31.500.400.260.360.00-11383.59%
MGM180427P000320002018-04-20 1:38PM EDT32.000.110.100.13-0.01-8.33%4023756.06%
MGM180427P000325002018-04-20 11:10AM EDT32.500.170.140.17+0.07+70.00%501,08153.91%
MGM180427P000335002018-04-20 3:59PM EDT33.500.300.280.30-0.44-59.46%11617050.78%
MGM180427P000340002018-04-20 3:58PM EDT34.000.410.380.41-0.90-68.70%4228350.20%
MGM180427P000345002018-04-20 2:49PM EDT34.500.540.520.56+0.11+25.58%21013049.61%
MGM180427P000350002018-04-20 3:27PM EDT35.000.760.710.74+0.10+15.15%12966348.54%
MGM180427P000355002018-04-20 3:49PM EDT35.500.980.930.97+0.11+12.64%321,13847.95%
MGM180427P000360002018-04-20 3:48PM EDT36.001.261.191.24+0.11+9.57%1774,76347.27%
MGM180427P000365002018-04-20 10:46AM EDT36.501.411.511.54+0.01+0.71%416646.00%
MGM180427P000370002018-04-20 1:19PM EDT37.001.821.851.91+0.02+1.11%822246.48%
MGM180427P000375002018-04-20 11:47PM EDT37.502.122.242.310.00-56046.88%
MGM180427P000380002018-04-20 11:47PM EDT38.001.751.882.880.00-1158.50%
MGM180427P000395002018-04-20 11:47PM EDT39.503.754.054.300.00-131457.03%
MGM180427P000405002018-04-20 11:47PM EDT40.504.104.955.400.00-1166.60%