Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $6.05 as of 11/20/2024 8:26:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 7.20 | 5.51 | 0.00 | 0.00% | 0 | 53 | 0.00 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 2.00 | 3.20 | 6.20 | 4.85 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:58 PM EST |
| 2.50 | 2.80 | 5.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 3.00 | 2.30 | 3.20 | % | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 3.50 | 1.85 | 2.75 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 4.00 | 1.50 | 3.20 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 4.50 | 0.80 | 2.55 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 5.00 | 0.30 | 2.10 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 5.50 | 0.50 | 0.65 | % | 0 | 0 | 1.74 | 0.99 | 0.29 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 6.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 46 | 0.62 | 0.60 | 1.30 | -0.03 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.07 | 0.10 | 0.51 | -0.01 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 59 | 1.70 | 0.00 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 3:59:58 PM EST |
| 7.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 537 | 6.84 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:58 PM EST |
| 8.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 187 | 2.68 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:58 PM EST |
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 8.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 53 | 8.63 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 9.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.26 | 0.00 | 0.00% | 0 | 52 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:58 PM EST |
| 10.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 11.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 40 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 3.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 4.50 | 0.00 | 0.65 | % | 0 | 0 | 9.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 9.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.05 | % | 0 | 0 | 1.32 | -0.01 | 0.29 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 6.00 | 0.05 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 89 | 0.73 | -0.40 | 1.30 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 6.50 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 101 | 1.06 | -0.90 | 0.51 | -0.01 | 11/12/2024 | 11/20/2024 3:59:58 PM EST |
| 7.00 | 0.20 | 2.00 | 0.45 | 0.00 | 0.00% | 0 | 26 | 1.68 | -1.00 | 0.03 | 0.00 | 11/11/2024 | 11/20/2024 3:59:58 PM EST |
| 7.50 | 0.75 | 2.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 8.00 | 1.45 | 3.00 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 8.50 | 1.70 | 4.00 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 9.00 | 2.25 | 4.90 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 9.50 | 2.70 | 5.30 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 10.00 | 3.20 | 4.40 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 10.50 | 3.90 | 6.50 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 11.00 | 4.10 | 7.50 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 11.50 | 4.80 | 7.50 | % | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 12.00 | 5.40 | 8.00 | % | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 12.50 | 5.80 | 8.50 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 13.00 | 6.20 | 9.00 | % | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 14.00 | 7.30 | 10.00 | % | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 15.00 | 8.40 | 10.90 | % | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 16.00 | 9.20 | 10.10 | % | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |