U.S. Markets closed

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.37-0.55 (-3.07%)
At close: 4:00PM EDT

17.37 0.00 (0.00%)
After hours: 5:00PM EDT

In The Money
Show:ListStraddle
CallsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLCO200821C000080002020-07-31 9:31AM EDT8.008.509.109.500.00-1010239.06%
MLCO200821C000090002020-08-03 1:16PM EDT9.008.408.108.500.00-100207.03%
MLCO200821C000100002020-08-03 1:16PM EDT10.007.407.107.500.00-1010178.52%
MLCO200821C000110002020-07-27 10:53AM EDT11.004.406.106.500.00--2152.34%
MLCO200821C000120002020-08-07 12:00PM EDT12.005.575.105.60+1.48+36.19%110148.83%
MLCO200821C000130002020-08-03 9:49AM EDT13.003.634.204.600.00-3377.34%
MLCO200821C000140002020-08-05 2:50PM EDT14.002.903.203.700.00-18474.22%
MLCO200821C000150002020-08-07 1:42PM EDT15.002.452.202.60-0.55-18.33%125176.37%
MLCO200821C000160002020-08-07 11:08AM EDT16.001.751.501.70-0.40-18.60%161,02153.13%
MLCO200821C000170002020-08-07 12:22PM EDT17.001.000.901.10-0.40-28.57%221,67857.72%
MLCO200821C000180002020-08-07 12:28PM EDT18.000.750.500.60-0.05-6.25%72,25057.81%
MLCO200821C000190002020-08-07 9:48AM EDT19.000.350.150.30-0.08-18.60%864253.52%
MLCO200821C000200002020-08-07 1:49PM EDT20.000.150.100.15-0.10-40.00%486,93458.20%
MLCO200821C000210002020-08-07 2:01PM EDT21.000.070.000.10-0.03-30.00%113457.81%
MLCO200821C000220002020-08-03 12:12PM EDT22.000.050.000.150.00-218374.61%
MLCO200821C000230002020-07-20 2:47PM EDT23.000.100.000.100.00-43978.91%
MLCO200821C000240002020-07-21 3:48PM EDT24.000.050.000.100.00-41487.89%
MLCO200821C000250002020-08-03 10:57AM EDT25.000.030.000.100.00-3796.88%
PutsforAugust 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
MLCO200821P000080002020-07-06 10:16AM EDT8.000.080.000.000.00--050.00%
MLCO200821P000090002020-07-27 1:04PM EDT9.000.050.000.050.00-1014154.69%
MLCO200821P000110002020-07-27 2:53PM EDT11.000.100.000.100.00-580125.00%
MLCO200821P000120002020-08-03 3:43PM EDT12.000.050.000.100.00-4174104.69%
MLCO200821P000130002020-08-05 9:30AM EDT13.000.050.000.050.00-108475.00%
MLCO200821P000140002020-08-05 1:14PM EDT14.000.110.000.150.00-469673.05%
MLCO200821P000160002020-08-06 1:04PM EDT16.000.300.200.350.00-2333457.42%
MLCO200821P000170002020-08-07 1:13PM EDT17.000.600.450.70+0.15+33.33%6375453.71%
MLCO200821P000190002020-08-06 3:42PM EDT19.001.501.802.000.00-43357.62%
MLCO200821P000200002020-07-21 3:19PM EDT20.003.622.602.850.00-3553.91%