MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM191018C000200002019-08-08 3:41PM EDT20.008.908.308.450.00-917206.64%
MGM191018C000220002019-09-04 2:59PM EDT22.005.204.504.700.00--00.00%
MGM191018C000250002019-10-11 1:07PM EDT25.003.353.053.25+0.85+36.17%152962.50%
MGM191018C000260002019-10-11 3:12PM EDT26.002.382.072.24+1.25+110.62%38458.40%
MGM191018C000265002019-10-10 12:16PM EDT26.501.071.601.740.00--9348.44%
MGM191018C000270002019-10-11 3:14PM EDT27.001.411.191.24+0.61+76.25%12256538.09%
MGM191018C000275002019-10-11 1:43PM EDT27.500.960.820.86+0.48+100.00%12847636.52%
MGM191018C000280002019-10-11 3:58PM EDT28.000.580.510.56+0.28+93.33%6,4771,91236.13%
MGM191018C000285002019-10-11 3:59PM EDT28.500.340.290.34+0.17+100.00%1271,87536.13%
MGM191018C000290002019-10-11 1:50PM EDT29.000.190.150.18+0.11+110.00%1663,78635.16%
MGM191018C000295002019-10-11 2:12PM EDT29.500.090.080.12+0.07+350.00%18438.67%
MGM191018C000300002019-10-11 2:32PM EDT30.000.060.030.06+0.04+200.00%1143,03338.67%
MGM191018C000305002019-09-25 1:11PM EDT30.500.050.010.050.00--1143.36%
MGM191018C000310002019-10-10 1:58PM EDT31.000.040.000.02+0.03+300.00%854,68441.41%
MGM191018C000315002019-09-23 1:33PM EDT31.500.130.000.050.00--1056.25%
MGM191018C000320002019-10-11 11:32AM EDT32.000.010.000.010.00-12433,05546.88%
MGM191018C000325002019-09-23 1:55PM EDT32.500.050.000.050.00--459.38%
MGM191018C000330002019-10-02 2:40PM EDT33.000.010.000.010.00-384951.56%
MGM191018C000340002019-10-03 3:23PM EDT34.000.040.000.050.00-110475.00%
MGM191018C000350002019-10-10 10:26AM EDT35.000.010.000.040.00-111181.25%
MGM191018C000360002019-09-17 3:44PM EDT36.000.050.000.040.00--289.84%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM191018P000210002019-08-30 1:41PM EDT21.000.060.000.050.00-4041110.16%
MGM191018P000220002019-08-23 3:52PM EDT22.000.160.000.060.00-1097.66%
MGM191018P000230002019-09-23 3:57PM EDT23.000.050.000.050.00-11279.69%
MGM191018P000235002019-10-03 11:36AM EDT23.500.06-0.050.00--382.03%
MGM191018P000240002019-10-03 11:32AM EDT24.000.060.000.050.00-102664.84%
MGM191018P000245002019-10-10 9:51AM EDT24.500.040.000.050.00-9657.81%
MGM191018P000250002019-10-09 12:07PM EDT25.000.080.000.050.00-119650.78%
MGM191018P000255002019-10-09 11:33AM EDT25.500.150.000.050.00-606950.00%
MGM191018P000260002019-10-11 2:26PM EDT26.000.040.020.05-0.07-63.64%121,34842.19%
MGM191018P000265002019-10-11 3:42PM EDT26.500.050.050.09-0.35-87.50%1133039.84%
MGM191018P000270002019-10-11 2:39PM EDT27.000.110.120.16-0.27-71.05%1044,63538.09%
MGM191018P000275002019-10-11 2:05PM EDT27.500.220.220.28-0.38-63.33%765036.52%
MGM191018P000280002019-10-11 2:51PM EDT28.000.370.430.48-0.47-55.95%1151,63136.13%
MGM191018P000285002019-09-27 1:26PM EDT28.500.840.670.78-0.61-42.07%104837.70%
MGM191018P000290002019-10-08 3:28PM EDT29.001.080.921.15-1.62-60.00%275539.55%
MGM191018P000300002019-10-08 11:05AM EDT30.003.351.862.020.00-339644.34%
MGM191018P000310002019-10-08 11:05AM EDT31.004.262.783.000.00-16655.86%
MGM191018P000320002019-09-17 9:50AM EDT32.002.863.754.150.00-252556.25%
MGM191018P000330002019-09-13 12:48PM EDT33.003.904.805.000.00-12080.47%
MGM191018P000350002019-08-05 10:57AM EDT35.007.096.656.800.00-210.00%
MGM191018P000360002019-08-19 12:08AM EDT36.006.706.156.850.00--00.00%
MGM191018P000370002019-08-22 9:32AM EDT37.008.307.758.500.00--00.00%