MGM - MGM Resorts International

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:32.00
CallsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM191122C000320002019-11-18 3:44PM EST2019-11-220.100.100.13+0.04+66.67%69020.90%
MGM191129C000320002019-11-18 12:33PM EST2019-11-290.230.210.24+0.05+27.78%27018.95%
MGM191206C000320002019-11-18 2:25PM EST2019-12-060.390.380.42+0.12+44.44%2021.68%
MGM191213C000320002019-11-18 10:48AM EST2019-12-130.510.470.51+0.18+54.55%4021.29%
MGM191220C000320002019-11-18 3:52PM EST2019-12-200.580.580.61+0.14+31.82%853021.63%
MGM191227C000320002019-11-18 12:00AM EST2019-12-270.570.630.700.00--021.83%
MGM200117C000320002019-11-18 2:53PM EST2020-01-170.990.940.98+0.17+20.73%45023.19%
MGM200320C000320002019-11-18 1:58PM EST2020-03-201.761.721.82+0.20+12.82%285027.74%
MGM200619C000320002019-11-18 10:09AM EST2020-06-192.602.512.64+0.21+8.79%47029.55%
MGM210115C000320002019-11-07 9:54AM EST2021-01-153.453.904.050.00-28031.45%
MGM220121C000320002019-11-07 11:44AM EST2022-01-214.964.705.550.00-5031.15%
PutsforNovember 22, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MGM191122P000320002019-11-18 1:38PM EST2019-11-220.550.500.61-1.18-68.21%1021.68%
MGM191129P000320002019-11-18 2:40PM EST2019-11-290.600.610.72-0.46-43.40%31019.43%
MGM191213P000320002019-11-18 12:00AM EST2019-12-131.261.001.130.00---25.88%
MGM191220P000320002019-11-11 1:05PM EST2019-12-201.471.101.170.00-10024.02%
MGM200117P000320002019-11-18 2:31PM EST2020-01-171.401.431.49-0.38-21.35%17023.98%
MGM200320P000320002019-11-12 12:56PM EST2020-03-202.462.202.300.00-400027.88%
MGM200619P000320002019-11-18 3:22PM EST2020-06-193.083.003.10-0.19-5.81%64029.47%
MGM210115P000320002019-11-07 9:59AM EST2021-01-154.804.304.450.00-5030.96%