NYSE - Delayed Quote • USD
MGM Resorts International (MGM)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524C00032000 | 5/16/2024 7:17 PM | 32 | 9.75 | 8.95 | 9.20 | 0.00 | 0.00% | 1 | 49 | 92.19% |
| MGM240524C00034000 | 5/13/2024 7:24 PM | 34 | 7.10 | 7.60 | 8.15 | 0.00 | 0.00% | 15 | 15 | 155.47% |
| MGM240524C00034500 | 5/13/2024 4:16 PM | 34.5 | 6.55 | 5.20 | 9.20 | 0.00 | 0.00% | 4 | 4 | 134.96% |
| MGM240524C00035000 | 5/13/2024 5:06 PM | 35 | 5.95 | 6.40 | 7.55 | 0.00 | 0.00% | 2 | 2 | 146.29% |
| MGM240524C00037000 | 5/14/2024 2:36 PM | 37 | 4.55 | 2.89 | 5.20 | 0.00 | 0.00% | 4 | 9 | 126.66% |
| MGM240524C00038000 | 5/17/2024 7:45 PM | 38 | 3.10 | 2.20 | 3.65 | -0.65 | -17.33% | 340 | 265 | 79.30% |
| MGM240524C00039000 | 5/17/2024 7:43 PM | 39 | 2.17 | 2.10 | 2.20 | -0.22 | -9.21% | 70 | 2 | 36.72% |
| MGM240524C00039500 | 5/17/2024 7:45 PM | 39.5 | 1.67 | 1.65 | 2.08 | 0.16 | 10.60% | 102 | 1 | 52.05% |
| MGM240524C00040000 | 5/17/2024 7:31 PM | 40 | 1.31 | 1.23 | 1.29 | -0.74 | -36.10% | 58 | 115 | 29.00% |
| MGM240524C00040500 | 5/17/2024 1:38 PM | 40.5 | 1.22 | 0.88 | 0.91 | -0.14 | -10.29% | 4 | 216 | 27.05% |
| MGM240524C00041000 | 5/17/2024 7:59 PM | 41 | 0.61 | 0.58 | 0.61 | -0.53 | -46.49% | 24 | 257 | 26.27% |
| MGM240524C00041500 | 5/17/2024 7:45 PM | 41.5 | 0.39 | 0.36 | 0.39 | -0.47 | -54.65% | 230 | 169 | 26.17% |
| MGM240524C00042000 | 5/17/2024 7:58 PM | 42 | 0.21 | 0.21 | 0.24 | -0.31 | -59.62% | 54 | 403 | 26.37% |
| MGM240524C00042500 | 5/17/2024 7:12 PM | 42.5 | 0.14 | 0.11 | 0.15 | -0.19 | -57.58% | 118 | 390 | 27.34% |
| MGM240524C00043000 | 5/17/2024 6:41 PM | 43 | 0.11 | 0.06 | 0.10 | -0.11 | -50.00% | 21 | 109 | 28.91% |
| MGM240524C00043500 | 5/16/2024 6:56 PM | 43.5 | 0.15 | 0.11 | 0.15 | 0.00 | 0.00% | 10 | 1 | 38.09% |
| MGM240524C00044000 | 5/17/2024 6:26 PM | 44 | 0.06 | 0.02 | 0.07 | -0.03 | -33.33% | 3 | 85 | 35.16% |
| MGM240524C00045000 | 5/16/2024 3:57 PM | 45 | 0.05 | 0.01 | 0.07 | 0.00 | 0.00% | 14 | 116 | 43.36% |
| MGM240524C00046000 | 5/2/2024 4:47 PM | 46 | 0.11 | 0.00 | 0.07 | 0.00 | 0.00% | 6 | 16 | 51.17% |
| MGM240524C00047000 | 5/17/2024 6:46 PM | 47 | 0.03 | 0.00 | 1.21 | -0.01 | -25.00% | 1 | 67 | 105.27% |
| MGM240524C00048000 | 5/15/2024 3:48 PM | 48 | 0.02 | 0.01 | 0.58 | 0.00 | 0.00% | 3 | 70 | 91.80% |
| MGM240524C00049000 | 5/1/2024 7:26 PM | 49 | 0.05 | 0.00 | 0.93 | 0.00 | 0.00% | 4 | 11 | 114.26% |
| MGM240524C00050000 | 4/24/2024 6:51 PM | 50 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 23 | 67.19% |
| MGM240524C00051000 | 5/6/2024 4:55 PM | 51 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 12 | 143.95% |
| MGM240524C00052000 | 5/3/2024 2:36 PM | 52 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 2 | 64.06% |
| MGM240524C00053000 | 5/17/2024 2:40 PM | 53 | 0.01 | 0.00 | 1.27 | -0.04 | -80.00% | 10 | 7 | 160.16% |
| MGM240524C00054000 | 5/13/2024 1:56 PM | 54 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 10 | 167.97% |
| MGM240524C00055000 | 5/9/2024 3:41 PM | 55 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 8 | 8 | 175.39% |
| MGM240524C00056000 | 5/9/2024 3:40 PM | 56 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 8 | 8 | 182.62% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM240524P00033000 | 5/17/2024 5:03 PM | 33 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 18 | 10 | 65.63% |
| MGM240524P00034000 | 5/2/2024 3:56 PM | 34 | 0.07 | 0.01 | 0.11 | 0.00 | 0.00% | - | 51 | 76.56% |
| MGM240524P00035000 | 5/17/2024 6:47 PM | 35 | 0.03 | 0.00 | 2.14 | 0.01 | 50.00% | 26 | 32 | 154.30% |
| MGM240524P00036000 | 5/9/2024 3:39 PM | 36 | 0.04 | 0.01 | 1.28 | 0.00 | 0.00% | 8 | 21 | 110.84% |
| MGM240524P00036500 | 5/17/2024 5:32 PM | 36.5 | 0.04 | 0.00 | 0.15 | -0.06 | -60.00% | 1 | 32 | 54.30% |
| MGM240524P00037000 | 5/9/2024 3:39 PM | 37 | 0.07 | 0.00 | 1.28 | 0.00 | 0.00% | 33 | 34 | 95.61% |
| MGM240524P00037500 | 5/9/2024 5:48 PM | 37.5 | 0.09 | 0.01 | 1.29 | 0.00 | 0.00% | 1 | 2 | 88.67% |
| MGM240524P00038000 | 5/15/2024 7:42 PM | 38 | 0.04 | 0.02 | 0.32 | 0.00 | 0.00% | 1 | 10 | 60.35% |
| MGM240524P00038500 | 5/16/2024 2:07 PM | 38.5 | 0.05 | 0.02 | 0.06 | 0.00 | 0.00% | 1 | 25 | 32.03% |
| MGM240524P00039000 | 5/17/2024 5:42 PM | 39 | 0.04 | 0.05 | 0.08 | -0.11 | -73.33% | 11 | 44 | 29.10% |
| MGM240524P00039500 | 5/17/2024 7:48 PM | 39.5 | 0.11 | 0.10 | 0.13 | 0.00 | 0.00% | 33 | 8 | 27.64% |
| MGM240524P00040000 | 5/17/2024 2:59 PM | 40 | 0.17 | 0.17 | 0.20 | -0.07 | -29.17% | 3 | 62 | 25.59% |
| MGM240524P00040500 | 5/17/2024 7:23 PM | 40.5 | 0.30 | 0.30 | 0.32 | -0.02 | -6.25% | 35 | 67 | 24.22% |
| MGM240524P00041000 | 5/17/2024 7:51 PM | 41 | 0.51 | 0.50 | 0.54 | 0.18 | 54.55% | 568 | 106 | 24.51% |
| MGM240524P00041500 | 5/17/2024 7:49 PM | 41.5 | 0.83 | 0.79 | 0.83 | 0.26 | 45.61% | 73 | 95 | 24.71% |
| MGM240524P00042000 | 5/17/2024 7:39 PM | 42 | 1.14 | 1.13 | 1.19 | 0.47 | 70.15% | 125 | 150 | 25.29% |
| MGM240524P00042500 | 5/16/2024 7:59 PM | 42.5 | 1.54 | 1.46 | 1.61 | 0.39 | 33.91% | 10 | 20 | 26.66% |
| MGM240524P00043000 | 5/16/2024 2:49 PM | 43 | 1.67 | 1.87 | 2.07 | 0.43 | 34.68% | 1 | 47 | 28.91% |
| MGM240524P00044000 | 5/17/2024 1:37 PM | 44 | 2.36 | 2.84 | 3.05 | -2.22 | -48.47% | 3 | 3 | 36.33% |
| MGM240524P00045000 | 5/14/2024 6:15 PM | 45 | 4.05 | 3.90 | 4.15 | 0.00 | 0.00% | 2 | 4 | 55.08% |
| MGM240524P00046000 | 5/13/2024 2:32 PM | 46 | 4.90 | 3.95 | 5.15 | 0.00 | 0.00% | 3 | 1 | 64.06% |
| MGM240524P00048000 | 5/2/2024 4:08 PM | 48 | 7.18 | 6.35 | 7.10 | 0.00 | 0.00% | 4 | 0 | 74.80% |
Related Tickers
LVS Las Vegas Sands Corp.
47.03
+0.88%
CZR Caesars Entertainment, Inc.
35.52
+0.59%
WYNN Wynn Resorts, Limited
96.79
-0.07%
PENN PENN Entertainment, Inc.
15.93
-0.06%
MLCO Melco Resorts & Entertainment Limited
8.58
+0.23%
BYD Boyd Gaming Corporation
55.01
-0.11%
RRR Red Rock Resorts, Inc.
51.32
-0.33%
HGV Hilton Grand Vacations Inc.
42.00
-1.62%
BALY Bally's Corporation
13.12
+0.85%
VAC Marriott Vacations Worldwide Corporation
98.18
-1.78%