Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

MGM Resorts International (MGM)

Compare
29.71
+0.09
+(0.30%)
At close: April 15 at 4:00:02 PM EDT
29.55
-0.16
(-0.54%)
Pre-Market: 5:41:19 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MGM250417C00020000 4/3/2025 1:08 PM 20 8.64 0.00 0.00 0.00 0.00% - 0 0.00%
MGM250417C00022500 4/7/2025 3:10 PM 22.5 4.05 0.00 0.00 0.00 0.00% - 0 0.00%
MGM250417C00023000 4/4/2025 12:19 PM 23 4.20 0.00 0.00 0.00 0.00% 5 0 0.00%
MGM250417C00023500 4/9/2025 10:23 AM 23.5 3.20 0.00 0.00 0.00 0.00% - 0 0.00%
MGM250417C00024000 4/10/2025 10:23 AM 24 4.76 0.00 0.00 0.00 0.00% 1 0 0.00%
MGM250417C00024500 4/10/2025 10:23 AM 24.5 4.35 0.00 0.00 0.00 0.00% - 0 0.00%
MGM250417C00025000 4/10/2025 11:25 AM 25 3.80 0.00 0.00 0.00 0.00% 546 0 0.00%
MGM250417C00025500 4/10/2025 10:23 AM 25.5 3.49 0.00 0.00 0.00 0.00% - 0 0.00%
MGM250417C00026000 4/10/2025 10:23 AM 26 3.00 0.00 0.00 0.00 0.00% 1 0 0.00%
MGM250417C00026500 4/9/2025 1:43 PM 26.5 2.26 0.00 0.00 0.00 0.00% 54 0 0.00%
MGM250417C00027000 4/9/2025 1:19 PM 27 1.25 0.00 0.00 0.00 0.00% 4 0 0.00%
MGM250417C00027500 4/15/2025 12:48 PM 27.5 2.47 0.00 0.00 0.00 0.00% 2 0 0.00%
MGM250417C00028000 4/15/2025 3:13 PM 28 2.04 0.00 0.00 0.00 0.00% 4 0 0.00%
MGM250417C00028500 4/15/2025 11:52 AM 28.5 1.44 0.00 0.00 0.00 0.00% 2 0 0.00%
MGM250417C00029000 4/15/2025 3:13 PM 29 1.10 0.00 0.00 0.00 0.00% 83 0 0.00%
MGM250417C00029500 4/15/2025 3:13 PM 29.5 0.78 0.00 0.00 0.00 0.00% 55 0 0.00%
MGM250417C00030000 4/15/2025 3:55 PM 30 0.28 0.00 0.00 0.00 0.00% 138 0 6.25%
MGM250417C00030500 4/15/2025 3:59 PM 30.5 0.17 0.00 0.00 0.00 0.00% 314 0 12.50%
MGM250417C00031000 4/15/2025 3:57 PM 31 0.10 0.00 0.00 0.00 0.00% 5,109 0 12.50%
MGM250417C00031500 4/15/2025 3:55 PM 31.5 0.03 0.00 0.00 0.00 0.00% 7 0 25.00%
MGM250417C00032000 4/15/2025 12:23 PM 32 0.04 0.00 0.00 0.00 0.00% 38 0 25.00%
MGM250417C00032500 4/14/2025 9:30 AM 32.5 0.28 0.00 0.00 0.00 0.00% 20 0 25.00%
MGM250417C00033000 4/15/2025 2:13 PM 33 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
MGM250417C00033500 4/10/2025 10:49 AM 33.5 0.04 0.00 0.00 0.00 0.00% 2 0 50.00%
MGM250417C00034000 4/15/2025 9:30 AM 34 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
MGM250417C00034500 4/14/2025 12:52 PM 34.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
MGM250417C00035000 4/15/2025 3:58 PM 35 0.02 0.00 0.00 0.00 0.00% 2 0 50.00%
MGM250417C00035500 4/9/2025 3:12 PM 35.5 0.01 0.00 0.00 0.00 0.00% 9 0 50.00%
MGM250417C00036000 4/11/2025 1:41 PM 36 0.07 0.00 0.00 0.00 0.00% 4 0 50.00%
MGM250417C00036500 4/8/2025 10:50 AM 36.5 0.10 0.00 0.00 0.00 0.00% 6 0 50.00%
MGM250417C00037000 4/15/2025 1:04 PM 37 0.01 0.00 0.00 0.00 0.00% 13 0 50.00%
MGM250417C00038000 4/3/2025 9:54 AM 38 0.06 0.00 0.00 0.00 0.00% 2 0 50.00%
MGM250417C00039000 4/15/2025 10:46 AM 39 0.04 0.00 0.00 0.00 0.00% 8 0 50.00%
MGM250417C00040000 4/11/2025 11:30 AM 40 0.02 0.00 0.00 0.00 0.00% 5 0 50.00%
MGM250417C00041000 3/26/2025 2:56 PM 41 0.04 0.00 0.00 0.00 0.00% 3 0 50.00%
MGM250417C00042000 3/14/2025 3:09 PM 42 0.54 0.00 0.50 0.00 0.00% 2 36 315.63%
MGM250417C00043000 3/14/2025 3:09 PM 43 0.52 0.00 0.50 0.00 0.00% 2 134 331.25%
MGM250417C00044000 2/28/2025 12:57 PM 44 0.06 0.00 1.30 0.00 0.00% 4 4 440.63%
MGM250417C00045000 4/8/2025 2:18 PM 45 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
MGM250417C00046000 3/24/2025 2:13 PM 46 0.06 0.00 0.00 0.00 0.00% 5 0 50.00%
MGM250417C00050000 2/21/2025 10:10 AM 50 0.07 0.00 1.43 0.00 0.00% 1 29 545.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MGM250417P00019000 4/8/2025 10:45 AM 19 0.10 - 0.00 0.00 0.00% - 0 50.00%
MGM250417P00020000 4/11/2025 12:23 PM 20 0.03 0.00 0.00 0.00 0.00% 55 0 50.00%
MGM250417P00021000 4/11/2025 12:18 PM 21 0.04 0.00 0.00 0.00 0.00% - 0 50.00%
MGM250417P00021500 4/15/2025 12:07 PM 21.5 0.04 - 0.00 0.00 0.00% 1 0 50.00%
MGM250417P00022000 4/15/2025 1:20 PM 22 0.02 - 0.00 0.00 0.00% 3 0 50.00%
MGM250417P00022500 4/11/2025 12:16 PM 22.5 0.09 - 0.00 0.00 0.00% - 0 50.00%
MGM250417P00023000 4/11/2025 3:58 PM 23 0.07 0.00 0.00 0.00 0.00% - 0 50.00%
MGM250417P00023500 4/11/2025 2:41 PM 23.5 0.07 0.00 0.00 0.00 0.00% - 0 50.00%
MGM250417P00024000 4/14/2025 12:06 PM 24 0.04 0.00 0.00 0.00 0.00% 2 0 50.00%
MGM250417P00024500 4/11/2025 1:19 PM 24.5 0.14 0.00 0.00 0.00 0.00% - 0 50.00%
MGM250417P00025000 4/15/2025 9:30 AM 25 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
MGM250417P00025500 4/11/2025 11:09 AM 25.5 0.32 0.00 0.00 0.00 0.00% - 0 50.00%
MGM250417P00026000 4/15/2025 9:37 AM 26 0.50 0.00 0.00 0.00 0.00% 1 0 50.00%
MGM250417P00026500 4/14/2025 10:16 AM 26.5 0.20 0.00 0.00 0.00 0.00% 10 0 50.00%
MGM250417P00027000 4/14/2025 2:39 PM 27 0.10 0.00 0.00 0.00 0.00% 8 0 25.00%
MGM250417P00027500 4/14/2025 9:58 AM 27.5 0.23 0.00 0.00 0.00 0.00% 10 0 25.00%
MGM250417P00028000 4/15/2025 12:24 PM 28 0.08 0.00 0.00 0.00 0.00% 36 0 25.00%
MGM250417P00028500 4/15/2025 3:45 PM 28.5 0.16 0.00 0.00 0.00 0.00% 20 0 12.50%
MGM250417P00029000 4/15/2025 3:33 PM 29 0.13 0.00 0.00 0.00 0.00% 268 0 12.50%
MGM250417P00029500 4/15/2025 3:49 PM 29.5 0.44 0.00 0.00 0.00 0.00% 65 0 3.13%
MGM250417P00030000 4/15/2025 3:21 PM 30 0.46 0.00 0.00 0.00 0.00% 110 0 0.00%
MGM250417P00030500 4/15/2025 10:37 AM 30.5 0.99 0.00 0.00 0.00 0.00% 3 0 0.00%
MGM250417P00031000 4/15/2025 11:48 AM 31 1.36 0.00 0.00 0.00 0.00% 30 0 0.00%
MGM250417P00031500 4/3/2025 3:30 PM 31.5 3.40 0.00 0.00 0.00 0.00% 13 0 0.00%
MGM250417P00032000 4/14/2025 3:13 PM 32 2.15 0.00 0.00 0.00 0.00% 2 0 0.00%
MGM250417P00032500 3/31/2025 11:46 AM 32.5 2.92 0.00 0.00 0.00 0.00% 1 0 0.00%
MGM250417P00033000 4/15/2025 3:16 PM 33 3.10 0.00 0.00 0.00 0.00% 33 0 0.00%
MGM250417P00033500 4/9/2025 3:27 PM 33.5 3.85 0.00 0.00 0.00 0.00% 5 0 0.00%
MGM250417P00034000 4/15/2025 1:41 PM 34 4.28 0.00 0.00 0.00 0.00% 2 0 0.00%
MGM250417P00035000 4/15/2025 3:19 PM 35 5.00 0.00 0.00 0.00 0.00% 12 0 0.00%
MGM250417P00035500 4/4/2025 11:18 AM 35.5 8.30 0.00 0.00 0.00 0.00% 9 0 0.00%
MGM250417P00036000 4/15/2025 9:42 AM 36 6.46 0.00 0.00 0.00 0.00% 1 0 0.00%
MGM250417P00036500 3/31/2025 1:06 PM 36.5 6.71 0.00 0.00 0.00 0.00% - 0 0.00%
MGM250417P00037000 4/15/2025 9:42 AM 37 7.39 0.00 0.00 0.00 0.00% 1 0 0.00%
MGM250417P00037500 4/3/2025 3:48 PM 37.5 9.55 0.00 0.00 0.00 0.00% 15 0 0.00%
MGM250417P00038000 4/14/2025 3:41 PM 38 8.34 0.00 0.00 0.00 0.00% 2 0 0.00%
MGM250417P00039000 4/14/2025 3:41 PM 39 9.32 0.00 0.00 0.00 0.00% 2 0 0.00%
MGM250417P00040000 4/15/2025 1:41 PM 40 10.31 0.00 0.00 0.00 0.00% 4 0 0.00%
MGM250417P00041000 4/15/2025 1:41 PM 41 11.29 0.00 0.00 0.00 0.00% 4 0 0.00%
MGM250417P00042000 4/15/2025 10:29 AM 42 12.22 0.00 0.00 0.00 0.00% 2 0 0.00%
MGM250417P00044000 4/14/2025 2:19 PM 44 14.69 0.00 0.00 0.00 0.00% 2 0 0.00%
MGM250417P00045000 2/18/2025 9:55 AM 45 6.16 13.40 13.85 0.00 0.00% 5 0 0.00%
MGM250417P00048000 4/14/2025 2:19 PM 48 18.69 0.00 0.00 0.00 0.00% 1 0 0.00%
MGM250417P00050000 4/15/2025 9:42 AM 50 20.35 0.00 0.00 0.00 0.00% 2 0 0.00%

Related Tickers

LVS Las Vegas Sands Corp.
32.67
+1.71%
 
CZR Caesars Entertainment, Inc.
25.07
-0.83%
 
WYNN Wynn Resorts, Limited
74.90
+1.85%
 
PENN PENN Entertainment, Inc.
14.27
-0.14%
 
MLCO Melco Resorts & Entertainment Limited
4.9400
+0.41%
 
RRR Red Rock Resorts, Inc.
41.22
+0.34%
 
BYD Boyd Gaming Corporation
65.23
+0.88%
 
BALY Bally's Corporation
15.32
+1.26%
 
HGV Hilton Grand Vacations Inc.
33.10
-0.27%
 
MTN Vail Resorts, Inc.
140.17
-1.35%