Log in

NASDAQ:MLCOMelco Resorts & Entertainment Options Chain and Prices

$15.61
+0.39 (+2.56 %)
(As of 07/10/2020 04:00 PM ET)
Add
Compare
Today's Range
$14.91
Now: $15.61
$15.62
50-Day Range
$14.31
MA: $16.47
$18.82
52-Week Range
$10.81
Now: $15.61
$25.49
Volume2.28 million shs
Average Volume2.33 million shs
Market Capitalization$7.18 billion
P/E RatioN/A
Dividend Yield4.18%
Beta1.99

Options Chain

Melco Resorts & Entertainment (NASDAQ:MLCO) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
7/17/2020$35.00$0.050Call00010
(+0)
2.722
(+0.102534)
0.0253820
7/17/2020$34.00$0.050Call0000
(+0)
2.64328
(+0.09717)
0.0259760
7/17/2020$33.00$0.050Call00060
(+0)
2.58167
(+0.095216)
0.0277430
7/17/2020$32.00$0.025Call0001
(+0)
2.25039
(-0.140632)
0.0158780
7/17/2020$31.00$0.025Call0000
(+0)
2.16769
(-0.151058)
0.0163680
7/17/2020$30.00$0.025Call00013
(+0)
2.08166
(-0.141525)
0.016920
7/17/2020$29.00$0.025Call00064
(+0)
2.03437
(-0.111005)
0.0198150
7/17/2020$28.00$0.025Call00023
(+0)
1.89822
(-0.142184)
0.0182540
7/17/2020$27.00$0.050Call000155
(+0)
1.99503
(+0.052518)
0.0325170
7/17/2020$26.00$0.025Call000136
(+0)
1.69713
(-0.142612)
0.0200270
7/17/2020$25.00$0.050Call000136
(+0)
1.76803
(+0.036527)
0.0358480
7/17/2020$24.00$0.050Call000378
(+0)
1.64491
(+0.0278)
0.0380050
7/17/2020$23.00$0.025Call0001253
(+0)
1.35339
(-0.142532)
0.0241820
7/17/2020$22.00$0.050Call0001215
(+0)
1.37521
(+0.008278)
0.0439640
7/17/2020$21.00$0.025Call0005471
(+0)
1.08705
(-0.14191)
0.0290490
7/17/2020$20.00$0.025Call0002687
(-1)
0.939088
(-0.015575)
0.0328510
7/17/2020$19.00$0.050Call0006943
(+4)
0.890309
(+0.083798)
0.0627350
7/17/2020$18.00$0.050Call0003277
(+2000)
0.696817
(-0.045074)
0.076660
7/17/2020$17.00$0.100Call17105295
(+1)
0.586381
(-0.071297)
0.1563246
7/17/2020$16.00$0.300Call10510222511
(-4)
0.537688
(-0.064499)
0.3843816
7/17/2020$15.00$0.925Call5052126
(+3)
0.672751
(+0.075692)
0.6824581
7/17/2020$14.00$1.625Call10186
(+2)
0.448903
(-0.12165)
0.9626511
7/17/2020$13.00$2.500Call00019
(+0)
0.01.00
7/17/2020$12.00$3.500Call000147
(+0)
0.01.00
7/17/2020$11.00$4.600Call00010
(+0)
0
7/17/2020$10.00$5.600Call0000
(+0)
0
7/17/2020$9.00$6.600Call2202
(+0)
2
7/17/2020$8.00$7.550Call0000
(+0)
0
7/17/2020$7.00$8.550Call0000
(+0)
0
7/17/2020$6.00$9.550Call0000
(+0)
0
7/17/2020$5.00$10.550Call0000
(+0)
0
7/17/2020$3.00$12.550Call0000
(+0)
0
7/17/2020$35.00$19.350Put0000
(+0)
0
7/17/2020$34.00$18.400Put0000
(+0)
2.2133-0.9932430
7/17/2020$33.00$17.400Put0000
(+0)
2.12925-0.9933180
7/17/2020$32.00$16.400Put0000
(+0)
2.05029-0.993080
7/17/2020$31.00$15.400Put0000
(+0)
1.96875-0.992820
7/17/2020$30.00$14.400Put0000
(+0)
1.89434-0.9921180
7/17/2020$29.00$13.350Put00013
(+0)
0
7/17/2020$28.00$12.400Put00016
(+0)
1.70625-0.9918760
7/17/2020$27.00$11.350Put0000
(+0)
0
7/17/2020$26.00$10.350Put00022
(+0)
0
7/17/2020$25.00$9.350Put0004
(+0)
0
7/17/2020$24.00$8.450Put0003
(-13)
1.72313-0.9572620
7/17/2020$23.00$7.400Put00061
(-37)
1.21035-0.9883170
7/17/2020$22.00$6.400Put000327
(+0)
1.09375-0.9873480
7/17/2020$21.00$5.450Put000186
(+0)
1.27411-0.9454260
7/17/2020$20.00$4.400Put0002050
(-1401)
0.836339-0.9830940
7/17/2020$19.00$3.450Put0001529
(+0)
0.930457-0.9304310
7/17/2020$18.00$2.400Put0001139
(+0)
0.522589-0.9745490
7/17/2020$17.00$1.525Put0001042
(+0)
0.647244
(+0.203099)
-0.817790
7/17/2020$16.00$0.725Put000895
(+0)
0.580017
(-0.044231)
-0.6061280
7/17/2020$15.00$0.275Put7701010
(+3)
0.619071
(-0.023507)
-0.3056853
7/17/2020$14.00$0.100Put2201242
(+1)
0.721875
(+0.030078)
-0.1237732
7/17/2020$13.00$0.125Put0001185
(+0)
1.11182
(+0.303217)
-0.101710
7/17/2020$12.00$0.050Put000514
(+0)
1.17845
(+0.054041)
-0.0443880
7/17/2020$11.00$0.025Put000329
(+0)
1.32832
(+0.01582)
-0.0216070
7/17/2020$10.00$0.025Put000129
(+0)
1.64093
(+0.005755)
-0.0181810
7/17/2020$9.00$0.050Put00071
(+0)
2.21934
(+0.2182)
-0.0241510
7/17/2020$8.00$0.050Put000324
(+0)
2.65449
(+0.249652)
-0.0206390
7/17/2020$7.00$0.050Put000542
(+0)
3.11175
(+0.251602)
-0.0174340
7/17/2020$6.00$0.050Put0000
(+0)
3.63833
(+0.290137)
-0.0147750
7/17/2020$5.00$0.050Put00025
(+0)
4.25774
(+0.3358)
-0.0123080
7/17/2020$3.00$0.050Put0006
(+0)
6.09243
(+0.439502)
-0.0082930
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 7/13/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.