Options Chain for MELCO RESORTS AND ENTMNT LTD ADR (MLCO) - $6.34 as of 4/29/2024 1:40:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.40 | 7.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 2.00 | 4.50 | 4.60 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 3.00 | 3.50 | 3.70 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 4.00 | 2.45 | 2.65 | % | 0 | 0 | 1.78 | 1.00 | 0.01 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 5.00 | 1.55 | 1.70 | % | 0 | 0 | 0.89 | 0.93 | 0.10 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 6.00 | 0.75 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 35 | 0.68 | 0.73 | 0.28 | -0.01 | 4/23/2024 | 4/29/2024 1:59:00 PM EST |
| 7.00 | 0.25 | 0.35 | 0.28 | +0.08 | +40.00% | 472 | 6 | 0.67 | 0.39 | 0.34 | -0.01 | 4/29/2024 | 4/29/2024 1:59:00 PM EST |
| 8.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.16 | 0.21 | -0.01 | 4/19/2024 | 4/29/2024 1:59:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 21 | 2.12 | 0.04 | 0.08 | 0.00 | 4/18/2024 | 4/29/2024 1:59:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.39 | 0.01 | 0.02 | 0.00 | 4/4/2024 | 4/29/2024 1:59:00 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.01 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 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 | 4/29/2024 1:59:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.33 | 0.00 | 0.01 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.96 | -0.07 | 0.10 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 6.00 | 0.15 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 212 | 0.66 | -0.27 | 0.28 | -0.01 | 4/26/2024 | 4/29/2024 1:59:00 PM EST |
| 7.00 | 0.70 | 0.75 | 0.49 | 0.00 | 0.00% | 0 | 30 | 0.66 | -0.61 | 0.34 | -0.01 | 4/12/2024 | 4/29/2024 1:59:00 PM EST |
| 8.00 | 1.50 | 1.60 | % | 0 | 0 | 0.66 | -0.84 | 0.21 | -0.01 | 4/29/2024 1:59:00 PM EST | |||
| 9.00 | 2.45 | 2.55 | % | 0 | 0 | 0.94 | -0.96 | 0.08 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 10.00 | 3.40 | 3.60 | % | 0 | 0 | 1.16 | -0.99 | 0.02 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 11.00 | 4.40 | 4.60 | % | 0 | 0 | 1.34 | -1.00 | 0.01 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 12.00 | 5.40 | 5.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 13.00 | 6.40 | 6.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 14.00 | 7.40 | 7.60 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST | |||
| 15.00 | 8.40 | 8.60 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:00 PM EST |