MGM - MGM Resorts International

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM180727C000250002018-07-23 9:33AM EDT25.006.005.856.00-0.15-2.44%17109.38%
MGM180727C000260002018-06-29 2:22PM EDT26.003.425.055.30+3.42+100.00%11135.94%
MGM180727C000270002018-07-06 3:11PM EDT27.002.274.104.20+2.27+100.00%2216111.33%
MGM180727C000275002018-07-19 10:13AM EDT27.503.103.653.750.00-6565106.64%
MGM180727C000280002018-07-20 11:18AM EDT28.002.953.103.30+1.35+84.38%96195.51%
MGM180727C000285002018-07-19 3:37PM EDT28.502.442.702.730.00-6910785.74%
MGM180727C000290002018-07-23 9:33AM EDT29.001.991.891.95+0.35+21.34%211,33646.09%
MGM180727C000295002018-07-23 9:33AM EDT29.501.531.411.45+0.28+22.40%385936.72%
MGM180727C000300002018-07-23 9:33AM EDT30.001.080.961.02+0.02+1.89%1179333.79%
MGM180727C000305002018-07-23 9:37AM EDT30.500.610.850.880.00-790248.24%
MGM180727C000310002018-07-23 9:35AM EDT31.000.360.320.34-0.04-10.00%249128.42%
MGM180727C000315002018-07-23 9:30AM EDT31.500.260.140.16+0.06+30.00%277527.74%
MGM180727C000320002018-07-20 3:58PM EDT32.000.110.110.13+0.03+37.50%19726934.96%
MGM180727C000325002018-07-17 3:57PM EDT32.500.110.040.050.00-78032.81%
MGM180727C000330002018-07-17 1:58PM EDT33.000.060.000.030.00-325735.55%
MGM180727C000335002018-07-19 3:15PM EDT33.500.020.000.020.00-10513039.06%
MGM180727C000340002018-07-19 3:14PM EDT34.000.020.220.020.00-100465.23%
MGM180727C000345002018-07-19 3:15PM EDT34.500.030.000.020.00-1051250.00%
MGM180727C000355002018-06-13 7:09PM EDT35.500.270.000.02+0.27+100.00%1154.69%
MGM180727C000380002018-06-08 4:03PM EDT38.000.100.000.02+0.10+100.00%202076.56%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM180727P000220002018-07-13 11:55PM EDT22.000.010.000.030.00-1010126.56%
MGM180727P000240002018-07-03 11:52AM EDT24.000.080.000.02+0.08+100.00%16042092.19%
MGM180727P000250002018-07-03 10:43AM EDT25.000.120.000.02+0.12+100.00%4022078.13%
MGM180727P000255002018-07-03 10:08AM EDT25.500.160.030.02+0.16+100.00%1182.81%
MGM180727P000260002018-07-03 10:43AM EDT26.000.220.030.03+0.22+100.00%1037078.13%
MGM180727P000265002018-06-28 9:47AM EDT26.500.500.250.03+0.50+100.00%4297.66%
MGM180727P000270002018-07-12 11:51AM EDT27.000.050.000.03+0.05+100.00%836456.25%
MGM180727P000275002018-07-05 10:50AM EDT27.500.520.010.03+0.52+100.00%103051.56%
MGM180727P000280002018-07-12 3:40PM EDT28.000.070.030.04+0.07+100.00%62,46750.00%
MGM180727P000285002018-07-19 3:50PM EDT28.500.030.000.030.00-175941.41%
MGM180727P000290002018-07-23 9:36AM EDT29.000.040.020.03-0.03-42.86%1524633.59%
MGM180727P000295002018-07-20 3:45PM EDT29.500.050.040.05-0.06-54.55%2913129.88%
MGM180727P000300002018-07-23 9:36AM EDT30.000.110.120.13-0.08-42.11%2045630.08%
MGM180727P000305002018-07-23 9:33AM EDT30.500.210.240.25-0.09-30.00%4281727.93%
MGM180727P000310002018-07-20 2:55PM EDT31.000.290.300.32-0.29-50.00%24037716.41%
MGM180727P000315002018-07-23 9:33AM EDT31.500.710.790.81-0.12-14.46%1114827.74%
MGM180727P000320002018-07-20 2:53PM EDT32.000.880.900.93-0.63-41.72%29800.00%
MGM180727P000325002018-07-20 11:47PM EDT32.501.291.331.360.00-28180.00%
MGM180727P000330002018-07-19 2:27PM EDT33.002.271.811.840.00-671160.00%
MGM180727P000340002018-06-08 4:03PM EDT34.003.102.832.92+3.10+100.00%10100.00%
MGM180727P000355002018-07-05 10:43AM EDT35.507.234.304.45+7.23+100.00%1780.00%