NYSE - Nasdaq Real Time Price USD
MGM Resorts International (MGM)
31.15
-0.48
(-1.53%)
As of 2:51:44 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250606C00022000 | 5/22/2025 10:32 AM | 22 | 8.95 | 9.10 | 9.20 | 0.00 | 0.00% | - | 1 | 112.50% |
| MGM250606C00022500 | 5/30/2025 12:28 PM | 22.5 | 9.00 | 8.55 | 8.70 | 0.00 | 0.00% | 3 | 3 | 148.44% |
| MGM250606C00024000 | 5/20/2025 9:49 AM | 24 | 9.10 | 7.10 | 7.20 | 0.00 | 0.00% | - | 2 | 87.50% |
| MGM250606C00030000 | 5/30/2025 10:48 AM | 30 | 1.93 | 1.29 | 1.36 | 0.00 | 0.00% | 3 | 4 | 43.95% |
| MGM250606C00030500 | 6/2/2025 12:45 PM | 30.5 | 0.96 | 0.91 | 1.13 | -0.29 | -23.20% | 19 | 14 | 53.13% |
| MGM250606C00031000 | 6/2/2025 1:52 PM | 31 | 0.57 | 0.60 | 0.64 | -0.39 | -40.62% | 51 | 62 | 38.87% |
| MGM250606C00031500 | 6/2/2025 1:52 PM | 31.5 | 0.35 | 0.37 | 0.39 | -0.33 | -48.53% | 41 | 60 | 37.50% |
| MGM250606C00032000 | 6/2/2025 2:17 PM | 32 | 0.20 | 0.19 | 0.22 | -0.21 | -51.22% | 175 | 423 | 36.91% |
| MGM250606C00032500 | 6/2/2025 1:02 PM | 32.5 | 0.11 | 0.09 | 0.15 | -0.18 | -62.07% | 71 | 233 | 40.23% |
| MGM250606C00033000 | 6/2/2025 11:37 AM | 33 | 0.05 | 0.04 | 0.06 | -0.11 | -68.75% | 176 | 242 | 37.11% |
| MGM250606C00033500 | 6/2/2025 10:22 AM | 33.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 10 | 121 | 42.19% |
| MGM250606C00034000 | 6/2/2025 2:04 PM | 34 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 622 | 102 | 50.78% |
| MGM250606C00035000 | 6/2/2025 11:11 AM | 35 | 0.23 | 0.00 | 0.20 | 0.20 | 666.67% | 1 | 22 | 71.09% |
| MGM250606C00035500 | 5/22/2025 11:13 AM | 35.5 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | - | 15 | 113.28% |
| MGM250606C00036000 | 5/29/2025 10:11 AM | 36 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 410 | 50.00% |
| MGM250606C00036500 | 5/21/2025 10:07 AM | 36.5 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | - | 22 | 127.93% |
| MGM250606C00037000 | 5/23/2025 9:36 AM | 37 | 0.05 | 0.00 | 0.56 | 0.00 | 0.00% | 1 | 19 | 123.63% |
| MGM250606C00037500 | 5/28/2025 11:07 AM | 37.5 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | 6 | 6 | 105.86% |
| MGM250606C00038000 | 5/30/2025 11:48 AM | 38 | 0.01 | 0.00 | 0.57 | 0.00 | 0.00% | 10 | 31 | 137.11% |
| MGM250606C00038500 | 5/20/2025 12:21 PM | 38.5 | 0.10 | 0.00 | 0.76 | 0.00 | 0.00% | - | 50 | 155.66% |
| MGM250606C00039000 | 5/19/2025 11:53 AM | 39 | 0.25 | 0.00 | 0.69 | 0.00 | 0.00% | 7 | 18 | 157.42% |
| MGM250606C00040000 | 4/25/2025 11:47 AM | 40 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 2 | 100.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250606P00022000 | 5/5/2025 9:30 AM | 22 | 0.50 | 0.00 | 0.02 | 0.00 | 0.00% | - | 1 | 121.88% |
| MGM250606P00025000 | 5/5/2025 9:30 AM | 25 | 0.13 | 0.00 | 0.03 | 0.00 | 0.00% | 10 | 19 | 85.94% |
| MGM250606P00026000 | 5/1/2025 11:28 AM | 26 | 0.31 | 0.00 | 0.05 | 0.00 | 0.00% | - | 73 | 78.91% |
| MGM250606P00027000 | 5/30/2025 1:50 PM | 27 | 0.02 | 0.00 | 0.24 | -0.07 | -77.78% | 15 | 15 | 89.45% |
| MGM250606P00028000 | 5/23/2025 10:46 AM | 28 | 0.15 | 0.02 | 0.03 | 0.00 | 0.00% | 5 | 7 | 50.78% |
| MGM250606P00028500 | 6/2/2025 12:01 PM | 28.5 | 0.05 | 0.02 | 0.05 | 0.00 | 0.00% | 2 | 18 | 50.00% |
| MGM250606P00029000 | 6/2/2025 1:21 PM | 29 | 0.06 | 0.05 | 0.07 | 0.01 | 20.00% | 29 | 60 | 46.09% |
| MGM250606P00029500 | 6/2/2025 10:20 AM | 29.5 | 0.21 | 0.08 | 0.11 | 0.09 | 75.00% | 1 | 20 | 43.16% |
| MGM250606P00030000 | 6/2/2025 1:35 PM | 30 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 52 | 67 | 41.80% |
| MGM250606P00030500 | 6/2/2025 2:03 PM | 30.5 | 0.31 | 0.27 | 0.31 | 0.03 | 10.71% | 21 | 514 | 40.04% |
| MGM250606P00031000 | 6/2/2025 1:48 PM | 31 | 0.53 | 0.38 | 0.48 | 0.16 | 43.24% | 179 | 188 | 37.89% |
| MGM250606P00031500 | 6/2/2025 1:02 PM | 31.5 | 0.69 | 0.71 | 0.74 | 0.12 | 21.05% | 13 | 105 | 37.21% |
| MGM250606P00032000 | 6/2/2025 10:18 AM | 32 | 1.20 | 1.01 | 1.08 | 0.25 | 26.32% | 23 | 56 | 37.31% |
| MGM250606P00032500 | 5/30/2025 10:12 AM | 32.5 | 1.19 | 1.43 | 1.52 | 0.00 | 0.00% | 1 | 103 | 41.80% |
| MGM250606P00033000 | 5/29/2025 3:06 PM | 33 | 1.64 | 1.85 | 2.10 | 0.00 | 0.00% | 7 | 79 | 58.59% |
| MGM250606P00033500 | 5/29/2025 11:13 AM | 33.5 | 1.87 | 2.33 | 2.55 | 0.00 | 0.00% | 2 | 36 | 62.11% |
| MGM250606P00034000 | 6/2/2025 10:11 AM | 34 | 3.00 | 2.83 | 3.05 | 0.79 | 35.75% | 1 | 36 | 55.27% |
| MGM250606P00034500 | 5/23/2025 10:38 AM | 34.5 | 3.22 | 3.30 | 3.55 | 0.00 | 0.00% | 2 | 25 | 58.98% |
| MGM250606P00035000 | 5/16/2025 1:07 PM | 35 | 1.62 | 3.70 | 3.95 | 0.00 | 0.00% | 18 | 68 | 70.31% |
| MGM250606P00036000 | 5/29/2025 10:34 AM | 36 | 4.45 | 4.80 | 5.05 | 0.00 | 0.00% | 3 | 5 | 77.34% |
| MGM250606P00037500 | 5/23/2025 9:38 AM | 37.5 | 6.30 | 6.30 | 6.55 | 0.00 | 0.00% | 3 | 0 | 93.75% |
Related Tickers
CZR Caesars Entertainment, Inc.
26.11
-2.88%
LVS Las Vegas Sands Corp.
41.00
-0.35%
WYNN Wynn Resorts, Limited
88.28
-2.50%
PENN PENN Entertainment, Inc.
14.75
-0.57%
MLCO Melco Resorts & Entertainment Limited
6.32
+0.56%
RRR Red Rock Resorts, Inc.
49.55
+3.08%
BYD Boyd Gaming Corporation
74.40
-0.80%
BALY Bally's Corporation
9.93
-0.20%
MTN Vail Resorts, Inc.
156.43
-2.37%
HGV Hilton Grand Vacations Inc.
37.92
-0.71%