MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM191213C000280002019-11-06 9:39AM EST28.002.684.054.400.00--166.41%
MGM191213C000290002019-11-21 2:26PM EST29.002.883.053.400.00-104252.34%
MGM191213C000295002019-11-01 11:04AM EST29.500.502.602.800.00-3357.03%
MGM191213C000300002019-11-25 11:48AM EST30.001.542.122.230.00-57339.45%
MGM191213C000305002019-11-08 11:26AM EST30.501.431.611.740.00-15033.59%
MGM191213C000310002019-12-06 11:10AM EST31.001.091.131.20+0.25+29.76%721320.51%
MGM191213C000315002019-12-04 12:09PM EST31.500.620.680.730.00-2025616.80%
MGM191213C000320002019-12-06 3:00PM EST32.000.370.360.39+0.07+23.33%2433418.16%
MGM191213C000325002019-12-06 2:56PM EST32.500.150.140.17+0.03+25.00%6042518.56%
MGM191213C000330002019-12-06 11:32AM EST33.000.030.030.06-0.05-62.50%214718.95%
MGM191213C000335002019-12-02 9:35AM EST33.500.080.000.000.00-2031012.50%
MGM191213C000340002019-12-02 11:04AM EST34.000.040.000.000.00-9110612.50%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM191213P000255002019-11-04 3:55PM EST25.500.070.000.000.00-5550.00%
MGM191213P000275002019-12-03 3:01PM EST27.500.040.000.000.00-20020425.00%
MGM191213P000285002019-11-04 2:51PM EST28.500.500.000.000.00-3325.00%
MGM191213P000290002019-11-15 9:33AM EST29.000.170.000.000.00-23725.00%
MGM191213P000295002019-11-22 12:14PM EST29.500.040.000.000.00-12412.50%
MGM191213P000300002019-12-04 10:09AM EST30.000.080.010.050.00-55937.89%
MGM191213P000305002019-12-03 1:42PM EST30.500.230.030.050.00-1062230.86%
MGM191213P000310002019-12-06 2:03PM EST31.000.070.060.08-0.10-58.82%2930526.95%
MGM191213P000315002019-12-06 1:00PM EST31.500.180.150.17-0.14-43.75%5587625.98%
MGM191213P000320002019-12-06 3:35PM EST32.000.300.320.34-0.28-48.28%3645525.59%
MGM191213P000325002019-12-06 11:55AM EST32.500.670.580.64-0.18-21.18%107527.54%
MGM191213P000330002019-11-29 12:56PM EST33.001.320.961.040.00-2031.45%
MGM191213P000335002019-11-20 1:52PM EST33.502.001.411.520.00--1038.67%
MGM191213P000350002019-11-29 10:39AM EST35.002.952.873.050.00-3054.49%