NASDAQ:MLCO

Melco Resorts & Entertainment Options Chain and Prices

$10.88

-0.22 (-1.98%)

(As of 01/18/2022 12:00 AM ET)

Add

Compare

Today's Range: $10.80
▼
$11.21
50-Day Range: $9.01
▼
$12.14
52-Week Range: $8.87
▼
$23.65

Volume: 7.95 million shs
Average Volume: 5.20 million shs
Market Capitalization: $5.19 billion

P/E Ratio: N/A
Dividend Yield: N/A
Beta: 1.84

Melco Resorts & Entertainment (NASDAQ:MLCO) Options Chain

Options Date

Options Type

Moneyness

Strike Price

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
1/21/2022	$35.00	$0.000	Call	0	0	0	176 (+0)	0.995425 (+0.34913)	0.0	0
1/21/2022	$32.00	$0.000	Call	0	0	0	106 (+0)	0.995425 (+0.34913)	0.0	0
1/21/2022	$30.00	$0.000	Call	0	0	0	712 (+0)	0.995425 (+0.34913)	0.0	0
1/21/2022	$27.00	$0.000	Call	0	0	0	93 (+0)	0.995425 (+0.34913)	0.0	0
1/21/2022	$26.00	$0.000	Call	0	0	0	3 (+0)	0.995425 (+0.34913)	0.0	0
1/21/2022	$25.00	$0.000	Call	0	0	0	495 (+0)	0.995425 (+0.34913)	0.0	0
1/21/2022	$24.00	$0.000	Call	7	0	0	153 (+0)	0.995425 (+0.34913)	0.0	1
1/21/2022	$23.00	$0.000	Call	0	0	0	84 (+0)	0.995425 (+0.34913)	0.0	0
1/21/2022	$22.00	$0.000	Call	0	0	0	1768 (+0)	0.995425 (+0.34913)	0.0	0
1/21/2022	$21.00	$0.000	Call	0	0	0	86 (+0)	0.995425 (+0.34913)	0.0000030	0

1/21/2022	$20.00	$0.000	Call	0	0	0	4889 (+0)	0.995425 (+0.34913)	0.000014	0
1/21/2022	$19.00	$0.000	Call	0	0	0	5763 (+0)	0.995425 (+0.34913)	0.000072	0
1/21/2022	$18.00	$0.000	Call	0	0	0	35031 (+0)	0.995425 (+0.34913)	0.000337	0
1/21/2022	$17.00	$0.001	Call	0	0	0	5586 (+0)	0.995425 (+0.34913)	0.001455	0
1/21/2022	$16.00	$0.003	Call	1	0	1	12015 (+0)	0.995425 (+0.34913)	0.005686	1
1/21/2022	$15.00	$0.010	Call	125	105	0	10739 (+0)	0.995425 (+0.34913)	0.019763	18
1/21/2022	$14.00	$0.036	Call	295	231	34	4246 (+0)	0.995425 (+0.34913)	0.059886	34
1/21/2022	$13.00	$0.114	Call	5,285	2,097	3,013	4406 (+0)	0.995425 (+0.34913)	0.154517	308
1/21/2022	$12.00	$0.251	Call	13,994	7,418	5,662	8853 (-12)	0.890985 (+0.24469)	0.307194	1,182
1/21/2022	$11.00	$0.586	Call	3,234	1,425	910	4922 (-50)	0.797999 (+0.151704)	0.583094	293
1/21/2022	$10.00	$1.290	Call	934	353	68	2774 (-8)	0.825648 (+0.179353)	0.851052	89
1/21/2022	$9.00	$2.251	Call	140	51	17	180 (+11)	1.16092 (+0.519286)	0.924973	15
1/21/2022	$8.00	$3.197	Call	10	3	5	354 (+0)	1.16092 (+0.519286)	0.985913	7
1/21/2022	$7.00	$4.188	Call	9	0	7	37 (+0)	1.16092 (+0.519286)	0.999694	4
1/21/2022	$6.00	$5.187	Call	2	1	1	0 (+0)	1.16092 (+0.519286)	1.0	2
1/21/2022	$5.00	$6.187	Call	0	0	0	101 (+0)	1.16092 (+0.519286)	1.0	0
1/21/2022	$3.00	$8.187	Call	5	0	5	6 (+0)	1.16092 (+0.519286)	1.0	1
1/21/2022	$35.00	$23.825	Put	0	0	0	0 (+0)	0.995425 (+0.34913)	-1.0	0
1/21/2022	$32.00	$20.825	Put	0	0	0	0 (+0)	0.995425 (+0.34913)	-1.0	0
1/21/2022	$30.00	$18.825	Put	0	0	0	0 (+0)	0.995425 (+0.34913)	-1.0	0
1/21/2022	$27.00	$15.825	Put	0	0	0	0 (+0)	0.995425 (+0.34913)	-1.0	0
1/21/2022	$26.00	$14.825	Put	0	0	0	0 (+0)	0.995425 (+0.34913)	-1.0	0
1/21/2022	$25.00	$13.825	Put	0	0	0	1 (+0)	0.995425 (+0.34913)	-1.0	0
1/21/2022	$24.00	$12.825	Put	0	0	0	0 (+0)	0.995425 (+0.34913)	-1.0	0
1/21/2022	$23.00	$11.825	Put	0	0	0	0 (+0)	0.995425 (+0.34913)	-1.0	0
1/21/2022	$22.00	$10.825	Put	0	0	0	7 (+0)	0.995425 (+0.34913)	-1.0	0
1/21/2022	$21.00	$9.825	Put	0	0	0	0 (+0)	0.995425 (+0.34913)	-1.0	0
1/21/2022	$20.00	$8.825	Put	0	0	0	98 (+0)	0.995425 (+0.34913)	-1.0	0
1/21/2022	$19.00	$7.825	Put	0	0	0	0 (+0)	0.995425 (+0.34913)	-1.0	0
1/21/2022	$18.00	$6.825	Put	26	25	1	2004 (+0)	0.995425 (+0.34913)	-1.0	2
1/21/2022	$17.00	$5.825	Put	0	0	0	7 (+0)	0.995425 (+0.34913)	-1.0	0
1/21/2022	$16.00	$4.825	Put	0	0	0	2958 (+0)	0.995425 (+0.34913)	-0.998892	0
1/21/2022	$15.00	$3.830	Put	11	0	10	3602 (+0)	0.995425 (+0.34913)	-0.984499	2
1/21/2022	$14.00	$2.853	Put	0	0	0	2732 (+0)	0.995425 (+0.34913)	-0.943564	0
1/21/2022	$13.00	$1.930	Put	10	0	4	1423 (+0)	0.995425 (+0.34913)	-0.848156	4
1/21/2022	$12.00	$1.064	Put	20	6	7	329 (+0)	0.888565 (+0.24227)	-0.695628	11
1/21/2022	$11.00	$0.399	Put	625	57	437	4773 (+0)	0.797999 (+0.151704)	-0.418505	62
1/21/2022	$10.00	$0.103	Put	683	209	178	1899 (-1)	0.825648 (+0.179353)	-0.150105	98
1/21/2022	$9.00	$0.064	Put	324	4	40	10303 (-1)	1.16092 (+0.519286)	-0.076085	42
1/21/2022	$8.00	$0.010	Put	1	1	0	3846 (+20)	1.16092 (+0.519286)	-0.01511	1
1/21/2022	$7.00	$0.001	Put	0	0	0	520 (+0)	1.16092 (+0.519286)	-0.001323	0
1/21/2022	$6.00	$0.000	Put	0	0	0	76 (+0)	1.16092 (+0.519286)	-0.000034	0
1/21/2022	$5.00	$0.000	Put	0	0	0	31 (+0)	1.16092 (+0.519286)	0.0	0
1/21/2022	$3.00	$0.000	Put	0	0	0	144 (+0)	1.16092 (+0.519286)	0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 1/18/2022 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Resources