Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $6.95 as of 10/22/2024 2:29:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.90 | 6.00 | 5.94 | -1.01 | -14.54% | 4 | 30 | 4.03 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 2.00 | 4.90 | 5.00 | 4.97 | -0.34 | -6.41% | 5 | 5 | 2.56 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 10/22/2024 1:58:50 PM EST |
| 3.00 | 3.90 | 4.10 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 4.00 | 2.90 | 3.10 | % | 0 | 0 | 1.20 | 1.00 | 0.01 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 5.00 | 1.95 | 2.05 | % | 0 | 0 | 0.95 | 0.95 | 0.07 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 6.00 | 1.05 | 1.25 | % | 0 | 0 | 0.66 | 0.80 | 0.20 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 7.00 | 0.00 | 0.60 | % | 0 | 0 | 0.76 | 0.53 | 0.28 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 0.81 | 0.29 | 0.24 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 9.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 52 | 0.73 | 0.14 | 0.15 | -0.01 | 10/17/2024 | 10/22/2024 1:58:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 52 | 0.94 | 0.06 | 0.08 | 0.00 | 10/9/2024 | 10/22/2024 1:58:50 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.02 | 0.03 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.01 | 0.01 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 40 | 2.53 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 10/22/2024 1:58:50 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.11 | 0.00 | 0.01 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.97 | -0.05 | 0.07 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 56 | 0.82 | -0.20 | 0.20 | -0.01 | 10/21/2024 | 10/22/2024 1:58:50 PM EST |
| 7.00 | 0.55 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.47 | 0.28 | -0.01 | 10/16/2024 | 10/22/2024 1:58:50 PM EST |
| 8.00 | 1.20 | 1.35 | % | 0 | 0 | 0.72 | -0.71 | 0.24 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 9.00 | 2.05 | 2.20 | % | 0 | 0 | 0.88 | -0.86 | 0.15 | -0.01 | 10/22/2024 1:58:50 PM EST | |||
| 10.00 | 3.00 | 3.20 | % | 0 | 0 | 1.09 | -0.94 | 0.08 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 11.00 | 4.00 | 4.20 | % | 0 | 0 | 1.00 | -0.98 | 0.03 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 12.00 | 4.80 | 5.20 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 13.00 | 6.00 | 6.20 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 14.00 | 7.00 | 9.20 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 15.00 | 8.00 | 8.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST | |||
| 16.00 | 9.00 | 9.20 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/22/2024 1:58:50 PM EST |