NasdaqGS - Delayed Quote USD

Melco Resorts & Entertainment Limited (MLCO)

6.34 +0.03 (+0.48%)
At close: April 26 at 4:00 PM EDT
6.34 0.00 (0.00%)
After hours: April 26 at 7:52 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MLCO240503C00005000 3/26/2024 1:48 PM 5 2.06 1.25 1.35 0.00 0.00% 3 21 100.00%
MLCO240503C00005500 4/17/2024 7:02 PM 5.5 1.10 0.85 0.95 0.00 0.00% - 5 105.47%
MLCO240503C00006000 4/17/2024 4:55 PM 6 0.61 0.45 0.55 0.00 0.00% - 20 95.31%
MLCO240503C00006500 4/26/2024 6:47 PM 6.5 0.20 0.15 0.25 0.03 17.65% 185 212 82.81%
MLCO240503C00007000 4/26/2024 7:40 PM 7 0.07 0.05 0.10 0.00 0.00% 63 16 86.72%
MLCO240503C00007500 4/16/2024 3:01 PM 7.5 0.12 0.00 0.05 0.00 0.00% - 63 89.06%
MLCO240503C00008000 4/18/2024 3:35 PM 8 0.04 0.00 0.05 0.00 0.00% 41 108 114.06%
MLCO240503C00009000 4/16/2024 4:43 PM 9 0.15 0.00 0.70 0.00 0.00% 1 3 325.78%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MLCO240503P00006000 4/26/2024 5:55 PM 6 0.11 0.10 0.15 -0.02 -15.38% 2 50 82.81%
MLCO240503P00006500 4/24/2024 3:03 PM 6.5 0.45 0.30 0.40 0.00 0.00% 1 23 79.69%
MLCO240503P00007000 4/24/2024 1:44 PM 7 0.80 0.65 0.75 0.00 0.00% 1 40 69.53%
MLCO240503P00007500 4/24/2024 4:30 PM 7.5 1.27 1.10 2.15 0.00 0.00% 17 17 265.63%
MLCO240503P00008000 4/15/2024 7:26 PM 8 1.14 1.15 2.75 0.00 0.00% - 0 242.97%

Related Tickers

LVS Las Vegas Sands Corp.
45.45
-0.22%
 
0200.HK Melco International Development Limited
5.430
+2.65%
 
MGM MGM Resorts International
41.09
-2.58%
 
WYNN Wynn Resorts, Limited
95.88
-0.75%
 
MSC Studio City International Holdings Limited
7.12
+1.64%
 
RRR Red Rock Resorts, Inc.
54.12
-8.63%
 
CZR Caesars Entertainment, Inc.
36.61
-3.76%
 
BALY Bally's Corporation
13.96
-0.29%
 
1928.HK Sands China Ltd.
18.720
+2.86%
 
PENN PENN Entertainment, Inc.
16.86
-1.92%