NYSE - Delayed Quote USD

MGM Resorts International (MGM)

42.42 +0.38 (+0.90%)
At close: April 19 at 4:00 PM EDT
42.12 -0.30 (-0.71%)
After hours: April 19 at 7:58 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MGM240426C00036000 3/27/2024 5:27 PM 36 10.29 6.30 6.60 0.00 0.00% 1 1 60.16%
MGM240426C00037000 3/20/2024 5:50 PM 37 8.70 5.25 5.70 0.00 0.00% - 68 57.42%
MGM240426C00038000 4/19/2024 7:43 PM 38 4.35 4.30 4.55 0.25 6.10% 200 217 58.40%
MGM240426C00040000 4/19/2024 4:16 PM 40 2.52 2.48 2.60 -5.67 -69.23% 16 4 40.82%
MGM240426C00041000 4/19/2024 4:15 PM 41 1.67 1.66 1.73 0.22 15.17% 8 40 36.23%
MGM240426C00042000 4/19/2024 6:32 PM 42 0.82 0.98 1.01 -0.04 -4.65% 118 155 33.50%
MGM240426C00043000 4/19/2024 7:59 PM 43 0.49 0.48 0.50 0.07 16.67% 4,007 224 32.03%
MGM240426C00044000 4/19/2024 7:26 PM 44 0.20 0.18 0.21 -0.02 -9.09% 153 289 31.45%
MGM240426C00045000 4/19/2024 6:51 PM 45 0.06 0.06 0.09 -0.08 -57.14% 3 105 32.81%
MGM240426C00046000 4/18/2024 3:21 PM 46 0.05 0.01 0.05 0.00 0.00% 2 91 36.33%
MGM240426C00047000 4/19/2024 6:00 PM 47 0.01 0.01 0.02 -0.01 -50.00% 13 671 37.11%
MGM240426C00048000 4/19/2024 6:19 PM 48 0.02 0.00 0.02 0.01 100.00% 1 284 43.75%
MGM240426C00049000 4/18/2024 5:50 PM 49 0.02 0.00 0.23 0.00 0.00% 1 111 67.77%
MGM240426C00050000 4/15/2024 6:55 PM 50 0.05 0.00 0.17 0.00 0.00% 2 81 70.31%
MGM240426C00051000 4/9/2024 2:15 PM 51 0.11 0.00 0.75 0.00 0.00% 1 6 108.79%
MGM240426C00052000 4/2/2024 7:59 PM 52 0.15 0.00 0.75 0.00 0.00% - 113 116.60%
MGM240426C00053000 4/1/2024 4:36 PM 53 0.23 0.00 0.75 0.00 0.00% 4 30 124.22%
MGM240426C00055000 3/28/2024 2:02 PM 55 0.07 0.00 0.75 0.00 0.00% 2 2 138.48%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
MGM240426P00033000 3/13/2024 2:49 PM 33 0.19 0.00 0.75 0.00 0.00% - 1 144.73%
MGM240426P00035000 3/14/2024 7:49 PM 35 0.11 0.00 0.03 0.00 0.00% 2 0 62.50%
MGM240426P00036000 3/22/2024 5:47 PM 36 0.04 0.00 0.17 0.00 0.00% 100 21 72.66%
MGM240426P00038000 4/18/2024 1:32 PM 38 0.10 0.01 0.03 0.00 0.00% 2 69 42.97%
MGM240426P00039000 4/19/2024 3:39 PM 39 0.05 0.04 0.07 0.00 0.00% 3 16 41.02%
MGM240426P00040000 4/19/2024 1:57 PM 40 0.10 0.09 0.12 -0.09 -47.37% 2 732 35.94%
MGM240426P00041000 4/19/2024 7:46 PM 41 0.28 0.24 0.26 0.02 7.69% 2 102 33.40%
MGM240426P00042000 4/19/2024 7:46 PM 42 0.60 0.52 0.55 -0.15 -20.00% 53 995 31.79%
MGM240426P00043000 4/19/2024 5:36 PM 43 1.05 1.01 1.05 -0.21 -16.67% 56 163 30.66%
MGM240426P00044000 4/19/2024 4:33 PM 44 1.69 1.71 1.95 0.06 3.68% 3 64 40.23%
MGM240426P00045000 4/19/2024 5:31 PM 45 2.61 2.45 2.92 -0.34 -11.53% 1 229 50.59%
MGM240426P00046000 4/19/2024 7:20 PM 46 3.85 3.40 3.75 0.55 16.67% 2 55 49.02%
MGM240426P00047000 4/17/2024 6:44 PM 47 4.68 4.45 4.70 0.00 0.00% 76 0 52.93%
MGM240426P00048000 4/18/2024 2:44 PM 48 5.40 4.50 6.80 0.00 0.00% 240 4 54.30%
MGM240426P00049000 4/12/2024 6:34 PM 49 6.42 5.40 7.70 0.00 0.00% 1 0 137.40%

Related Tickers

WYNN Wynn Resorts, Limited
94.99
-1.16%
 
CZR Caesars Entertainment, Inc.
38.20
+0.58%
 
LVS Las Vegas Sands Corp.
45.46
-0.92%
 
PENN PENN Entertainment, Inc.
16.54
+2.48%
 
MLCO Melco Resorts & Entertainment Limited
6.15
-1.28%
 
BYD Boyd Gaming Corporation
62.66
-0.43%
 
RRR Red Rock Resorts, Inc.
57.39
-0.81%
 
MTN Vail Resorts, Inc.
202.94
-5.00%
 
BALY Bally's Corporation
14.50
+3.57%
 
HGV Hilton Grand Vacations Inc.
43.21
+0.23%