Options Chain for MGM RESORTS INTERNATIONAL COM (MGM) - $42.04 as of 4/18/2024 10:02:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.90 | 17.90 | 17.64 | 0.00 | 0.00% | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 3/8/2024 | 4/18/2024 3:59:58 PM EST |
| 30.00 | 11.90 | 12.15 | 12.41 | 0.00 | 0.00% | 0 | 69 | 3.63 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:58 PM EST |
| 34.00 | 7.80 | 8.20 | 8.90 | 0.00 | 0.00% | 0 | 3 | 2.69 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 35.00 | 6.30 | 7.85 | 7.48 | 0.00 | 0.00% | 0 | 5 | 4.62 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/18/2024 3:59:58 PM EST |
| 36.00 | 5.60 | 6.15 | 7.05 | 0.00 | 0.00% | 0 | 2 | 1.91 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:58 PM EST |
| 37.00 | 4.95 | 5.15 | 9.95 | 0.00 | 0.00% | 0 | 12 | 1.64 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 3:59:58 PM EST |
| 37.50 | 4.45 | 5.70 | 9.90 | 0.00 | 0.00% | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:58 PM EST |
| 38.00 | 3.95 | 4.25 | 9.83 | 0.00 | 0.00% | 0 | 168 | 1.96 | 1.00 | 0.00 | 0.00 | 4/1/2024 | 4/18/2024 3:59:58 PM EST |
| 38.50 | 3.35 | 3.75 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 39.00 | 2.78 | 3.15 | 7.33 | 0.00 | 0.00% | 0 | 147 | 1.09 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:58 PM EST |
| 39.50 | 2.06 | 2.91 | 6.90 | 0.00 | 0.00% | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:58 PM EST |
| 40.00 | 2.02 | 2.39 | 2.00 | -0.65 | -24.53% | 17 | 1,362 | 1.42 | 1.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 40.50 | 1.36 | 1.77 | 2.59 | 0.00 | 0.00% | 0 | 23 | 1.28 | 0.98 | 0.06 | -0.02 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 41.00 | 1.04 | 1.22 | 1.70 | +0.01 | +0.60% | 10 | 395 | 0.24 | 0.91 | 0.21 | -0.07 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 41.50 | 0.62 | 0.71 | 0.93 | -1.38 | -59.74% | 2 | 8 | 0.38 | 0.77 | 0.40 | -0.12 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 42.00 | 0.29 | 0.34 | 0.34 | -0.26 | -43.34% | 340 | 898 | 0.34 | 0.53 | 0.54 | -0.15 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 42.50 | 0.10 | 0.13 | 0.13 | -0.19 | -59.38% | 357 | 361 | 0.32 | 0.27 | 0.45 | -0.12 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 43.00 | 0.03 | 0.04 | 0.04 | -0.18 | -81.82% | 367 | 1,892 | 0.33 | 0.12 | 0.25 | -0.08 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 43.50 | 0.01 | 0.03 | 0.03 | -0.09 | -75.00% | 7 | 635 | 0.38 | 0.04 | 0.11 | -0.04 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 44.00 | 0.01 | 0.04 | 0.02 | -0.06 | -75.00% | 9 | 1,037 | 0.52 | 0.01 | 0.04 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 44.50 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 89 | 674 | 0.57 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 45.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 137 | 4,421 | 0.70 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 45.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 452 | 0.85 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 46.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 17 | 627 | 0.87 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 46.50 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 1 | 422 | 1.04 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 47.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 922 | 1.06 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 47.50 | 0.01 | 0.21 | 0.01 | -0.04 | -80.00% | 2 | 272 | 1.44 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 48.00 | 0.00 | 0.23 | 0.03 | -0.01 | -25.00% | 3 | 475 | 2.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 48.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 269 | 3.08 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:58 PM EST |
| 49.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 37 | 391 | 1.60 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | -0.01 | -50.00% | 75 | 621 | 1.40 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 51.00 | 0.00 | 0.03 | 0.04 | -0.04 | -50.00% | 1 | 8 | 1.78 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 52.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 527 | 1.93 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 3:59:58 PM EST |
| 53.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 78 | 2.65 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/18/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 26 | 2.93 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 231 | 3.67 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/18/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.21 | 0.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 38 | 5.88 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/18/2024 3:59:58 PM EST |
| 34.00 | 0.00 | 1.08 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.56 | 0.01 | 0.00 | 0.00% | 0 | 67 | 3.45 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 36.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 856 | 3.43 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:58 PM EST |
| 37.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 107 | 3.04 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/18/2024 3:59:58 PM EST |
| 37.50 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 1 | 2.84 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/18/2024 3:59:58 PM EST |
| 38.00 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 360 | 2.64 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/18/2024 3:59:58 PM EST |
| 38.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 7 | 2.44 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/18/2024 3:59:58 PM EST |
| 39.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 409 | 1.26 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 39.50 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 9 | 1.17 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.13 | 0.02 | -0.02 | -50.00% | 2 | 1,243 | 0.87 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 40.50 | 0.01 | 0.68 | 0.02 | -0.03 | -60.00% | 3 | 126 | 0.95 | -0.02 | 0.06 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 41.00 | 0.03 | 0.05 | 0.07 | -0.04 | -36.37% | 3 | 413 | 0.38 | -0.09 | 0.21 | -0.07 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 41.50 | 0.10 | 0.12 | 0.10 | -0.12 | -54.55% | 7 | 224 | 0.35 | -0.23 | 0.40 | -0.12 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 42.00 | 0.26 | 0.28 | 0.26 | -0.19 | -42.23% | 78 | 2,950 | 0.32 | -0.47 | 0.54 | -0.15 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 42.50 | 0.52 | 0.77 | 0.56 | -0.14 | -20.00% | 2,028 | 1,938 | 0.30 | -0.73 | 0.45 | -0.12 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 43.00 | 0.86 | 1.19 | 0.96 | -0.03 | -3.03% | 1,519 | 2,818 | 0.43 | -0.88 | 0.25 | -0.08 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 43.50 | 1.34 | 1.71 | 1.43 | +0.05 | +3.63% | 133 | 688 | 0.71 | -0.96 | 0.11 | -0.04 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 44.00 | 1.44 | 2.27 | 1.43 | -0.10 | -6.54% | 31 | 1,448 | 1.13 | -0.99 | 0.04 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 44.50 | 2.27 | 2.71 | 2.43 | +0.29 | +13.56% | 6 | 233 | 1.18 | -1.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 45.00 | 2.76 | 3.10 | 2.99 | +0.09 | +3.11% | 73 | 2,211 | 0.98 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 45.50 | 3.30 | 4.00 | 3.51 | 0.00 | 0.00% | 0 | 10 | 1.10 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 46.00 | 3.45 | 4.15 | 3.75 | 0.00 | 0.00% | 0 | 329 | 2.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 46.50 | 3.75 | 4.95 | 3.65 | 0.00 | 0.00% | 0 | 6 | 1.32 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 47.00 | 4.00 | 6.00 | 4.65 | 0.00 | 0.00% | 0 | 50 | 1.43 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 47.50 | 5.20 | 5.55 | 4.70 | 0.00 | 0.00% | 0 | 3 | 2.57 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 48.00 | 5.20 | 6.40 | 5.20 | 0.00 | 0.00% | 0 | 14 | 1.92 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 48.50 | 6.30 | 6.55 | 2.15 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:58 PM EST |
| 49.00 | 5.55 | 7.05 | 4.07 | 0.00 | 0.00% | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/18/2024 3:59:58 PM EST |
| 50.00 | 7.20 | 8.70 | 7.65 | 0.00 | 0.00% | 0 | 4 | 2.19 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 51.00 | 8.00 | 10.10 | 8.65 | 0.00 | 0.00% | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 52.00 | 9.80 | 10.50 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 53.00 | 9.95 | 11.05 | 10.70 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 55.00 | 11.90 | 13.90 | 12.90 | 0.00 | 0.00% | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 3/5/2024 | 4/18/2024 3:59:58 PM EST |
| 60.00 | 16.20 | 19.05 | 17.20 | 0.00 | 0.00% | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 65.00 | 22.15 | 24.35 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST |