Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $6.34 as of 4/26/2024 9:30:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.10 | 7.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 1.50 | 4.60 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 2.00 | 4.10 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 2.50 | 2.75 | 4.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 3.00 | 2.20 | 3.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 3.50 | 1.75 | 2.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 4.00 | 1.30 | 2.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 4.50 | 0.80 | 2.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 0.30 | 2.45 | 2.06 | 0.00 | 0.00% | 0 | 21 | 7.92 | 1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:53 PM EST |
| 5.50 | 0.85 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 5 | 1.34 | 0.91 | 0.24 | -0.01 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 6.00 | 0.45 | 0.55 | 0.61 | 0.00 | 0.00% | 0 | 20 | 0.92 | 0.71 | 0.49 | -0.01 | 4/17/2024 | 4/26/2024 3:59:53 PM EST |
| 6.50 | 0.15 | 0.25 | 0.20 | +0.03 | +17.65% | 185 | 212 | 0.79 | 0.42 | 0.59 | -0.02 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 7.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 63 | 16 | 0.81 | 0.18 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 63 | 0.97 | 0.06 | 0.19 | -0.01 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 108 | 1.23 | 0.01 | 0.06 | 0.00 | 4/18/2024 | 4/26/2024 3:59:53 PM EST |
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 3 | 4.26 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/26/2024 3:59:53 PM EST |
| 9.50 | 0.00 | 0.65 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.65 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.50 | 0.00 | 0.65 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.65 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 11.50 | 0.00 | 0.65 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.65 | % | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 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 | 4/26/2024 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 8.55 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.65 | % | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 10 | 1.19 | -0.09 | 0.24 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 6.00 | 0.10 | 0.15 | 0.11 | -0.02 | -15.39% | 2 | 50 | 0.74 | -0.29 | 0.49 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 6.50 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 23 | 0.71 | -0.58 | 0.59 | -0.02 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 7.00 | 0.65 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 40 | 0.66 | -0.82 | 0.41 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 7.50 | 1.10 | 2.15 | 1.27 | 0.00 | 0.00% | 0 | 17 | 6.46 | -0.94 | 0.19 | -0.01 | 4/24/2024 | 4/26/2024 3:59:53 PM EST |
| 8.00 | 1.15 | 2.75 | 1.14 | 0.00 | 0.00% | 0 | 0 | 6.82 | -0.99 | 0.06 | 0.00 | 4/15/2024 | 4/26/2024 3:59:53 PM EST |
| 8.50 | 2.00 | 3.40 | % | 0 | 0 | 7.74 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 9.00 | 1.55 | 4.80 | % | 0 | 0 | 7.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 9.50 | 2.05 | 4.80 | % | 0 | 0 | 8.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.00 | 2.60 | 5.30 | % | 0 | 0 | 8.28 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.50 | 3.00 | 6.20 | % | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 11.00 | 4.40 | 6.70 | % | 0 | 0 | 8.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 11.50 | 5.00 | 7.20 | % | 0 | 0 | 8.64 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 12.00 | 4.60 | 7.40 | % | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 12.50 | 5.20 | 8.00 | % | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 13.00 | 5.90 | 8.20 | % | 0 | 0 | 8.90 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 14.00 | 6.80 | 9.40 | % | 0 | 0 | 9.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 15.00 | 8.50 | 10.40 | % | 0 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |