MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:30.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM191213C000300002019-11-25 11:48AM EST2019-12-131.541.932.050.00-51052.34%
MGM191220C000300002019-12-09 12:26PM EST2019-12-202.061.962.130.00-17536.72%
MGM191227C000300002019-11-27 2:21PM EST2019-12-272.302.012.130.00-11128.13%
MGM200117C000300002019-12-10 3:21PM EST2020-01-172.322.342.43-0.03-1.28%1057,29629.49%
MGM200221C000300002019-12-10 3:00PM EST2020-02-212.872.872.92-0.05-1.71%151731.64%
MGM200320C000300002019-12-06 3:42PM EST2020-03-203.153.053.150.00-15581630.76%
MGM200619C000300002019-12-03 11:40AM EST2020-06-193.633.803.950.00-2931.79%
MGM210115C000300002019-12-06 1:02PM EST2021-01-155.225.105.350.00-199733.15%
MGM220121C000300002019-11-26 9:31AM EST2022-01-216.636.356.800.00-13332.24%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM191213P000300002019-12-04 10:09AM EST2019-12-130.080.010.030.00-55944.53%
MGM191220P000300002019-12-10 2:24PM EST2019-12-200.060.040.07-0.02-25.00%488929.88%
MGM191227P000300002019-12-02 1:52PM EST2019-12-270.220.070.100.00-801625.39%
MGM200110P000300002019-12-09 2:50PM EST2020-01-100.260.230.270.00-1326.47%
MGM200117P000300002019-12-09 9:41AM EST2020-01-170.340.300.350.00-16,79326.61%
MGM200221P000300002019-12-03 9:30AM EST2020-02-211.110.770.810.00-11529.20%
MGM200320P000300002019-12-10 2:28PM EST2020-03-201.061.051.10+0.01+0.95%13,24829.79%
MGM200619P000300002019-11-18 12:00AM EST2020-06-192.351.771.890.00--6630.99%
MGM210115P000300002019-12-10 9:34AM EST2021-01-153.153.153.25+0.05+1.61%121,72932.31%
MGM220121P000300002019-10-03 2:48PM EST2022-01-217.055.306.500.00--842.10%