NasdaqGS - Nasdaq Real Time Price USD
Melco Resorts & Entertainment Limited (MLCO)
6.28
+0.03
+(0.48%)
At close: May 13 at 4:00:02 PM EDT
6.28
0.00
(0.00%)
After hours: May 13 at 7:52:34 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO250516C00003000 | 5/8/2025 1:56 PM | 3 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| MLCO250516C00004000 | 5/12/2025 11:10 AM | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| MLCO250516C00005000 | 5/12/2025 1:39 PM | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 833 | 0 | 0.00% |
| MLCO250516C00005500 | 5/13/2025 2:22 PM | 5.5 | 0.87 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 0.00% |
| MLCO250516C00006000 | 5/13/2025 2:06 PM | 6 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 0.00% |
| MLCO250516C00006500 | 5/13/2025 9:41 AM | 6.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| MLCO250516C00007000 | 3/27/2025 11:53 AM | 7 | 0.09 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 145.31% |
| MLCO250516C00009000 | 4/21/2025 9:30 AM | 9 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MLCO250516P00001000 | 5/5/2025 3:11 PM | 1 | 0.08 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MLCO250516P00002000 | 5/5/2025 3:11 PM | 2 | 0.18 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| MLCO250516P00004000 | 4/9/2025 11:12 AM | 4 | 0.20 | 0.00 | 0.70 | 0.00 | 0.00% | - | 602 | 635.94% |
| MLCO250516P00005000 | 5/5/2025 11:47 AM | 5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| MLCO250516P00005500 | 5/8/2025 12:21 PM | 5.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| MLCO250516P00006000 | 4/7/2025 10:12 AM | 6 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| MLCO250516P00006500 | 5/12/2025 2:12 PM | 6.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 51 | 0 | 0.00% |
| MLCO250516P00008000 | 4/24/2025 12:45 PM | 8 | 2.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
LVS Las Vegas Sands Corp.
42.32
-0.17%
0200.HK MELCO INT'L DEV
4.140
+3.50%
MGM MGM Resorts International
34.90
+0.69%
RRR Red Rock Resorts, Inc.
47.99
+2.28%
MSC Studio City International Holdings Limited
3.3500
-2.62%
CZR Caesars Entertainment, Inc.
30.52
+1.46%
PENN PENN Entertainment, Inc.
16.16
+1.19%
WYNN Wynn Resorts, Limited
96.79
+1.71%
1128.HK WYNN MACAU
5.530
-0.36%
VAC Marriott Vacations Worldwide Corporation
72.32
+3.42%