NYSE - Delayed Quote USD
MGM Resorts International (MGM)
34.90
+0.24
+(0.69%)
At close: May 13 at 4:00:02 PM EDT
34.60
-0.30
(-0.86%)
Pre-Market: 5:07:12 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250516C00019000 | 4/24/2025 10:16 AM | 19 | 11.80 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| MGM250516C00020000 | 5/2/2025 10:55 AM | 20 | 12.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MGM250516C00021000 | 4/28/2025 12:39 PM | 21 | 11.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MGM250516C00022000 | 5/6/2025 10:11 AM | 22 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MGM250516C00023000 | 4/16/2025 9:41 AM | 23 | 6.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MGM250516C00024000 | 5/6/2025 10:51 AM | 24 | 7.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MGM250516C00025000 | 5/2/2025 9:38 AM | 25 | 6.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MGM250516C00026000 | 4/30/2025 10:03 AM | 26 | 5.19 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MGM250516C00027000 | 5/13/2025 10:18 AM | 27 | 7.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| MGM250516C00027500 | 5/2/2025 10:16 AM | 27.5 | 4.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MGM250516C00028000 | 5/5/2025 9:35 AM | 28 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MGM250516C00028500 | 5/7/2025 9:47 AM | 28.5 | 3.15 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MGM250516C00029000 | 5/13/2025 9:32 AM | 29 | 5.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MGM250516C00029500 | 5/12/2025 1:38 PM | 29.5 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MGM250516C00030000 | 5/12/2025 3:53 PM | 30 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| MGM250516C00030500 | 5/13/2025 9:58 AM | 30.5 | 4.23 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MGM250516C00031000 | 5/13/2025 1:41 PM | 31 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| MGM250516C00031500 | 5/12/2025 3:59 PM | 31.5 | 3.29 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 0.00% |
| MGM250516C00032000 | 5/13/2025 12:41 PM | 32 | 2.93 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| MGM250516C00032500 | 5/13/2025 12:50 PM | 32.5 | 2.48 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MGM250516C00033000 | 5/13/2025 3:58 PM | 33 | 2.01 | 0.00 | 0.00 | 0.00 | 0.00% | 368 | 0 | 0.00% |
| MGM250516C00033500 | 5/13/2025 11:36 AM | 33.5 | 1.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MGM250516C00034000 | 5/13/2025 3:58 PM | 34 | 1.13 | 0.00 | 0.00 | 0.00 | 0.00% | 245 | 0 | 0.00% |
| MGM250516C00034500 | 5/13/2025 3:39 PM | 34.5 | 0.77 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| MGM250516C00035000 | 5/13/2025 3:47 PM | 35 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 220 | 0 | 1.56% |
| MGM250516C00035500 | 5/13/2025 3:17 PM | 35.5 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 6.25% |
| MGM250516C00036000 | 5/13/2025 3:40 PM | 36 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 132 | 0 | 12.50% |
| MGM250516C00036500 | 5/13/2025 3:54 PM | 36.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MGM250516C00037000 | 5/13/2025 3:41 PM | 37 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| MGM250516C00037500 | 5/8/2025 3:15 PM | 37.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| MGM250516C00038000 | 5/13/2025 9:30 AM | 38 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MGM250516C00039000 | 5/13/2025 3:08 PM | 39 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| MGM250516C00040000 | 5/13/2025 1:47 PM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MGM250516C00041000 | 5/12/2025 9:45 AM | 41 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MGM250516C00042000 | 5/2/2025 11:57 AM | 42 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| MGM250516C00043000 | 2/25/2025 2:41 PM | 43 | 0.45 | 0.01 | 0.06 | 0.00 | 0.00% | - | 1 | 115.63% |
| MGM250516C00045000 | 5/7/2025 3:32 PM | 45 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MGM250516P00019000 | 4/11/2025 10:14 AM | 19 | 0.28 | 0.00 | 0.22 | 0.00 | 0.00% | - | 10 | 365.63% |
| MGM250516P00020000 | 4/22/2025 2:54 PM | 20 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| MGM250516P00021000 | 4/23/2025 1:34 PM | 21 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| MGM250516P00022000 | 5/8/2025 12:30 PM | 22 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| MGM250516P00023000 | 4/25/2025 2:44 PM | 23 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| MGM250516P00023500 | 5/12/2025 3:53 PM | 23.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| MGM250516P00024000 | 5/2/2025 3:56 PM | 24 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MGM250516P00025000 | 5/12/2025 2:25 PM | 25 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| MGM250516P00025500 | 5/2/2025 11:02 AM | 25.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| MGM250516P00026000 | 5/12/2025 9:30 AM | 26 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MGM250516P00026500 | 5/2/2025 1:40 PM | 26.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| MGM250516P00027000 | 5/7/2025 2:18 PM | 27 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| MGM250516P00027500 | 5/9/2025 2:16 PM | 27.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| MGM250516P00028000 | 5/8/2025 2:49 PM | 28 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| MGM250516P00028500 | 5/7/2025 2:03 PM | 28.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| MGM250516P00029000 | 5/13/2025 11:30 AM | 29 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 180 | 0 | 50.00% |
| MGM250516P00029500 | 5/9/2025 12:07 PM | 29.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 50.00% |
| MGM250516P00030000 | 5/13/2025 1:35 PM | 30 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| MGM250516P00030500 | 5/13/2025 2:11 PM | 30.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 50.00% |
| MGM250516P00031000 | 5/12/2025 2:01 PM | 31 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 25.00% |
| MGM250516P00031500 | 5/12/2025 11:29 AM | 31.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 25.00% |
| MGM250516P00032000 | 5/13/2025 3:20 PM | 32 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 265 | 0 | 25.00% |
| MGM250516P00032500 | 5/13/2025 2:10 PM | 32.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 25.00% |
| MGM250516P00033000 | 5/12/2025 9:44 AM | 33 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 34 | 0 | 12.50% |
| MGM250516P00033500 | 5/13/2025 9:47 AM | 33.5 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 12.50% |
| MGM250516P00034000 | 5/13/2025 3:52 PM | 34 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 6.25% |
| MGM250516P00034500 | 5/13/2025 3:57 PM | 34.5 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 3.13% |
| MGM250516P00035000 | 5/13/2025 3:54 PM | 35 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| MGM250516P00036000 | 5/12/2025 3:52 PM | 36 | 1.56 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| MGM250516P00037000 | 5/12/2025 1:22 PM | 37 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MGM250516P00038000 | 5/2/2025 2:27 PM | 38 | 6.00 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 0.00% |
| MGM250516P00039000 | 5/12/2025 1:38 PM | 39 | 4.72 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| MGM250516P00040000 | 3/21/2025 10:34 AM | 40 | 8.40 | 10.10 | 10.40 | 0.00 | 0.00% | 1 | 0 | 554.69% |
| MGM250516P00041000 | 4/7/2025 1:00 PM | 41 | 14.70 | 8.25 | 8.70 | 0.00 | 0.00% | 3 | 0 | 353.71% |
| MGM250516P00042000 | 3/18/2025 10:16 AM | 42 | 9.80 | 12.80 | 13.15 | 0.00 | 0.00% | - | 0 | 657.32% |
Related Tickers
CZR Caesars Entertainment, Inc.
30.52
+1.46%
LVS Las Vegas Sands Corp.
42.32
-0.17%
WYNN Wynn Resorts, Limited
96.79
+1.71%
PENN PENN Entertainment, Inc.
16.16
+1.19%
BYD Boyd Gaming Corporation
75.36
+0.78%
MLCO Melco Resorts & Entertainment Limited
6.28
+0.48%
VAC Marriott Vacations Worldwide Corporation
72.32
+3.42%
RRR Red Rock Resorts, Inc.
47.99
+2.28%
GDEN Golden Entertainment, Inc.
29.42
+3.30%
MTN Vail Resorts, Inc.
149.34
+0.36%