Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

MGM Resorts International (MGM)

Compare
36.00
-2.30
(-6.01%)
At close: February 21 at 4:00:02 PM EST
36.10
+0.10
+(0.28%)
After hours: February 21 at 7:57:31 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MGM250228C00026000 1/15/2025 3:22 PM 26 7.40 13.70 14.00 0.00 0.00% - 6 557.42%
MGM250228C00030000 2/21/2025 2:47 PM 30 6.22 5.90 6.25 -1.73 -21.76% 1 339 94.53%
MGM250228C00031000 2/7/2025 3:58 PM 31 4.05 4.85 5.30 0.00 0.00% 81 81 80.47%
MGM250228C00031500 2/14/2025 9:32 AM 31.5 8.69 4.25 4.95 0.00 0.00% - 4 78.52%
MGM250228C00032000 2/21/2025 10:13 AM 32 6.05 3.30 4.45 -1.06 -14.91% 2 96 112.31%
MGM250228C00033000 2/18/2025 2:04 PM 33 5.25 2.61 3.40 0.00 0.00% 17 161 88.48%
MGM250228C00034000 2/13/2025 3:07 PM 34 6.47 2.08 2.42 0.00 0.00% 20 40 56.64%
MGM250228C00034500 2/21/2025 2:47 PM 34.5 2.00 1.73 2.05 -2.20 -52.38% 3 54 58.30%
MGM250228C00035000 2/21/2025 3:31 PM 35 1.53 1.27 1.57 -1.77 -53.64% 11 114 59.77%
MGM250228C00035500 2/21/2025 3:59 PM 35.5 1.06 0.90 1.11 -1.83 -63.32% 11 28 50.10%
MGM250228C00036000 2/21/2025 3:59 PM 36 0.71 0.63 0.81 -1.66 -70.04% 34 242 48.24%
MGM250228C00036500 2/21/2025 3:59 PM 36.5 0.52 0.37 0.57 -1.47 -73.87% 86 49 46.97%
MGM250228C00037000 2/21/2025 3:56 PM 37 0.35 0.20 0.39 -1.15 -76.67% 99 341 46.48%
MGM250228C00037500 2/21/2025 3:58 PM 37.5 0.21 0.18 0.25 -0.84 -80.00% 145 71 45.51%
MGM250228C00038000 2/21/2025 3:43 PM 38 0.19 0.10 0.15 -0.59 -75.64% 179 586 44.53%
MGM250228C00038500 2/21/2025 3:57 PM 38.5 0.06 0.00 0.09 -0.49 -89.09% 84 624 44.53%
MGM250228C00039000 2/21/2025 3:59 PM 39 0.06 0.03 0.06 -0.26 -81.25% 187 358 45.70%
MGM250228C00039500 2/21/2025 3:59 PM 39.5 0.03 0.01 0.23 -0.16 -84.21% 34 149 60.55%
MGM250228C00040000 2/21/2025 3:44 PM 40 0.03 0.00 0.08 -0.09 -75.00% 38 493 52.34%
MGM250228C00040500 2/21/2025 9:47 AM 40.5 0.04 0.00 0.20 0.04 - 20 16 69.14%
MGM250228C00041000 2/20/2025 3:59 PM 41 0.03 0.00 0.03 0.00 0.00% 10 118 53.13%
MGM250228C00041500 2/18/2025 12:22 PM 41.5 0.06 0.00 1.47 0.06 - - 3 144.92%
MGM250228C00042000 2/20/2025 12:15 PM 42 0.01 0.00 0.01 0.00 0.00% 1 353 53.13%
MGM250228C00042500 2/18/2025 12:22 PM 42.5 0.03 0.00 0.01 0.03 - - 3 56.25%
MGM250228C00043000 2/18/2025 1:23 PM 43 0.01 0.00 1.27 0.00 0.00% 6 24 156.64%
MGM250228C00044000 2/14/2025 3:53 PM 44 0.04 0.00 0.27 0.00 0.00% - 9 110.55%
MGM250228C00045000 2/14/2025 3:50 PM 45 0.03 0.00 0.01 0.00 0.00% - 50 71.88%
MGM250228C00050000 2/13/2025 10:15 AM 50 0.18 0.00 0.05 0.00 0.00% - 1 123.44%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MGM250228P00024000 2/11/2025 11:36 AM 24 0.05 0.00 1.27 0.00 0.00% - 1 300.98%
MGM250228P00025000 2/10/2025 11:19 AM 25 0.27 0.00 0.22 0.00 0.00% 6 24 181.25%
MGM250228P00026000 2/10/2025 11:19 AM 26 0.07 0.00 0.22 0.00 0.00% 6 5 164.45%
MGM250228P00027000 2/7/2025 9:30 AM 27 0.06 0.00 1.27 0.00 0.00% 1 14 233.20%
MGM250228P00028000 2/6/2025 10:09 AM 28 0.10 0.00 1.27 0.00 0.00% 1 11 211.72%
MGM250228P00028500 2/20/2025 2:23 PM 28.5 0.01 0.00 1.27 0.00 0.00% 3 14 201.17%
MGM250228P00029000 2/19/2025 12:12 PM 29 0.02 0.01 1.28 0.00 0.00% 4 8 191.80%
MGM250228P00030000 2/13/2025 12:09 PM 30 0.02 0.01 0.20 0.00 0.00% 6 18 101.56%
MGM250228P00031000 2/14/2025 9:30 AM 31 0.32 0.01 0.75 0.00 0.00% 1 229 124.02%
MGM250228P00032000 2/13/2025 1:06 PM 32 0.03 0.02 1.28 0.00 0.00% 40 149 130.08%
MGM250228P00032500 2/21/2025 3:49 PM 32.5 0.07 0.05 0.08 0.06 600.00% 13 6 57.42%
MGM250228P00033000 2/14/2025 9:30 AM 33 0.44 0.07 0.10 0.00 0.00% 1 35 54.30%
MGM250228P00033500 2/21/2025 1:13 PM 33.5 0.07 0.10 0.15 0.02 40.00% 10 93 52.34%
MGM250228P00034000 2/21/2025 3:19 PM 34 0.18 0.14 0.19 0.15 500.00% 52 132 51.17%
MGM250228P00034500 2/21/2025 3:11 PM 34.5 0.25 0.22 0.31 0.20 400.00% 2 35 52.25%
MGM250228P00035000 2/21/2025 3:59 PM 35 0.37 0.33 0.42 0.34 1,133.33% 423 121 49.81%
MGM250228P00035500 2/21/2025 3:12 PM 35.5 0.50 0.46 0.54 -1.64 -76.64% 241 29 45.80%
MGM250228P00036000 2/21/2025 3:17 PM 36 0.70 0.66 0.77 0.61 677.78% 56 135 45.80%
MGM250228P00036500 2/21/2025 2:53 PM 36.5 0.74 0.92 1.01 0.57 335.29% 410 118 43.36%
MGM250228P00037000 2/21/2025 3:25 PM 37 1.26 1.22 1.36 1.07 563.16% 1,239 107 44.43%
MGM250228P00037500 2/21/2025 2:42 PM 37.5 1.30 1.55 1.94 0.90 225.00% 37 56 59.38%
MGM250228P00038000 2/21/2025 3:52 PM 38 1.84 1.97 2.26 1.26 217.24% 72 115 54.49%
MGM250228P00038500 2/21/2025 12:56 PM 38.5 1.15 2.23 2.62 0.22 23.66% 9 116 48.24%
MGM250228P00039000 2/21/2025 3:47 PM 39 2.60 2.61 3.20 1.44 124.14% 1 30 63.48%
MGM250228P00039500 2/21/2025 3:56 PM 39.5 3.35 3.35 3.55 1.79 114.74% 14 36 49.22%
MGM250228P00040000 2/21/2025 2:24 PM 40 3.69 3.85 4.40 1.92 108.47% 1 339 67.19%
MGM250228P00041000 2/20/2025 11:33 AM 41 2.94 4.55 5.45 0.00 0.00% 1 1 114.26%
MGM250228P00042000 2/18/2025 9:51 AM 42 2.98 5.60 6.45 0.00 0.00% 8 1 65.63%
MGM250228P00043000 2/18/2025 2:01 PM 43 4.85 6.05 7.55 4.85 - - 3 149.02%
MGM250228P00043500 2/19/2025 10:24 AM 43.5 5.20 7.10 7.65 5.20 - - 1 108.59%
MGM250228P00050000 2/13/2025 11:48 AM 50 10.11 13.50 14.30 0.00 0.00% - 0 191.41%

Related Tickers

LVS Las Vegas Sands Corp.
44.02
-2.11%
 
WYNN Wynn Resorts, Limited
90.79
-2.87%
 
CZR Caesars Entertainment, Inc.
35.34
-6.41%
 
PENN PENN Entertainment, Inc.
20.91
-1.88%
 
MLCO Melco Resorts & Entertainment Limited
6.01
-1.96%
 
RRR Red Rock Resorts, Inc.
51.40
-2.63%
 
BYD Boyd Gaming Corporation
76.86
-3.22%
 
MTN Vail Resorts, Inc.
158.47
-0.12%
 
BALY Bally's Corporation
16.25
-6.23%
 
HGV Hilton Grand Vacations Inc.
41.01
-2.33%