Log in

NYSE:MGMMGM Resorts International Options Chain and Prices

$21.72
0.00 (0.00 %)
(As of 06/5/2020 04:00 PM ET)
Add
Compare
Today's Range
$21.36
Now: $21.72▼
$23.58
50-Day Range
$12.68
MA: $15.44▼
$21.72
52-Week Range
$5.90
Now: $21.72▼
$34.63
Volume56.45 million shs
Average Volume22.38 million shs
Market Capitalization$10.71 billion
P/E Ratio3.91
Dividend Yield2.76%
Beta2.2

Options Chain

MGM Resorts International (NYSE:MGM) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/12/2020$27.00$0.210Call1,644113 (+113)1.25016 (-0.037793)0.119814
6/12/2020$26.50$0.280Call26955 (+55)1.29669 (+0.118844)0.149387
6/12/2020$26.00$0.275Call3,263378 (+378)1.20641 (+0.061787)0.155688
6/12/2020$25.00$0.410Call10,5442,232 (+1516)1.17829 (+0.077085)0.216822
6/12/2020$24.00$0.545Call7,0292,934 (+2623)1.10964 (+0.077333)0.281777
6/12/2020$23.50$0.625Call7,5301,556 (+1075)1.06042 (+0.070021)0.321584
6/12/2020$23.00$0.745Call11,0395,354 (+1023)1.04891 (+0.044731)0.371773
6/12/2020$22.50$0.875Call5,2603,028 (+885)1.00089 (+0.04635)0.42592
6/12/2020$22.00$1.045Call9,8198,438 (+4045)0.97685 (+0.038116)0.489083
6/12/2020$21.50$1.220Call2,5772,980 (+1792)0.92832 (+0.007201)0.556714
6/12/2020$21.00$1.490Call3,0314,436 (+376)0.924946 (+0.047085)0.628538
6/12/2020$20.50$1.665Call9191,461 (-861)0.795703 (-0.055137)0.718872
6/12/2020$20.00$2.070Call1,3973,451 (-2254)0.857227 (-0.005009)0.776914
6/12/2020$19.50$2.465Call3851,298 (-422)0.861328 (+0.12229)0.832812
6/12/2020$19.00$3.030Call3281,403 (-718)1.08008 (+0.103386)0.834249
6/12/2020$18.50$3.600Call2382,225 (-115)1.31523 (+0.48738)0.834979
6/12/2020$18.00$3.725Call4511,849 (-293)0.588232 (-0.133786)0.992048
6/12/2020$17.50$4.000Call1411,650 (-70)0
6/12/2020$17.00$4.900Call134675 (-13)1.39453 (+0.391761)0.914852
6/12/2020$16.50$5.225Call29394 (-10)0.811328 (+0.02229)0.994926
6/12/2020$16.00$5.600Call40510 (+17)0
6/12/2020$15.50$6.275Call22267 (-5)1.39723 (+0.464512)0.968931
6/12/2020$15.00$6.325Call9185 (-11)0
6/12/2020$14.50$7.225Call16219 (-9)1.18125 (+0.0791)0.995625
6/12/2020$14.00$7.450Call241 (+1)0
6/12/2020$13.50$8.175Call570
6/12/2020$13.00$8.575Call3760
6/12/2020$12.50$8.900Call239 (-17)0
6/12/2020$12.00$9.425Call012 (-1)0
6/12/2020$11.50$10.125Call114 (-1)
6/12/2020$11.00$10.575Call1120
6/12/2020$10.50$11.025Call0110
6/12/2020$10.00$11.600Call046 (-1)0
6/12/2020$9.00$12.450Call081 (-2)0
6/12/2020$8.00$13.500Call000
6/12/2020$7.00$14.500Call010
6/12/2020$6.00$15.525Call1170
6/12/2020$5.00$16.450Call000
6/12/2020$4.00$17.700Call01
6/12/2020$2.00$19.500Call100
6/12/2020$1.00$20.150Call000
6/12/2020$27.00$5.325Put103 (+3)0.885938 (-0.429782)-0.95942
6/12/2020$26.50$4.625Put2422 (+2)0
6/12/2020$26.00$4.185Put800
6/12/2020$25.00$3.825Put1815 (+5)1.33507 (+0.29635)-0.751465
6/12/2020$24.00$2.125Put2924 (+3)0
6/12/2020$23.50$2.430Put7969 (+1)1.08186 (+0.106743)-0.674076
6/12/2020$23.00$2.055Put97552 (+30)1.07494 (+0.086128)-0.624206
6/12/2020$22.50$1.640Put867104 (+102)0.987927 (+0.023103)-0.575803
6/12/2020$22.00$1.310Put3,162198 (+186)0.961708 (+0.008834)-0.511953
6/12/2020$21.50$0.995Put1,667422 (+416)0.922201 (-0.004355)-0.443286
6/12/2020$21.00$0.760Put1,557867 (+815)0.914833 (-0.002104)-0.370663
6/12/2020$20.50$0.465Put976236 (+178)0.813641 (-0.049)-0.284723
6/12/2020$20.00$0.395Put1,352957 (+417)0.900771 (+0.021334)-0.233365
6/12/2020$19.50$0.270Put595553 (+164)0.891024 (+0.066419)-0.174449
6/12/2020$19.00$0.170Put8021,022 (+525)0.889086 (-0.047877)-0.121763
6/12/2020$18.50$0.125Put207378 (+26)0.913802 (+0.028425)-0.090849
6/12/2020$18.00$0.080Put142502 (-164)0.936449 (-0.008027)-0.061624
6/12/2020$17.50$0.045Put75406 (+24)0.917618 (-0.230312)-0.037761
6/12/2020$17.00$0.045Put46496 (+27)1.02057 (-0.085259)-0.034156
6/12/2020$16.50$0.045Put59307 (+11)1.13217 (+0.045749)-0.031852
6/12/2020$16.00$0.105Put26523 (+28)1.46993 (+0.376595)-0.051916
6/12/2020$15.50$0.095Put112214 (-25)1.55112 (+0.469589)-0.045298
6/12/2020$15.00$0.015Put10379 (-1)1.23255 (-0.01658)-0.010447
6/12/2020$14.50$0.035Put01021.5119 (+0.126793)-0.019671
6/12/2020$14.00$0.015Put74991.45742 (+0.048715)-0.009739
6/12/2020$13.50$0.035Put0240 (+1)1.73631 (-0.048229)-0.017018
6/12/2020$13.00$0.005Put21541.45742 (-0.413935)-0.003167
6/12/2020$12.50$0.025Put01301.88922 (-0.068647)-0.011408
6/12/2020$12.00$0.005Put0771.66504 (-0.417621)-0.002767
6/12/2020$11.50$0.035Put2182.23803 (+0.03396)-0.01288
6/12/2020$11.00$0.045Put0342.47187 (+0.123765)-0.014636
6/12/2020$10.50$0.095Put0352.99256 (+0.505388)-0.023647
6/12/2020$10.00$0.040Put0292.74356 (+0.148602)-0.012109
6/12/2020$9.00$0.025Put0262.92234 (+0.158573)-0.007395
6/12/2020$8.00$0.090Put003.9929 (+1.13501)-0.017029
6/12/2020$7.00$0.045Put003.96686 (+0.269817)-0.009145
6/12/2020$6.00$0.040Put004.41697 (+0.295868)-0.007351
6/12/2020$5.00$0.040Put015.03125 (+1.25878)-0.006425
6/12/2020$4.00$0.040Put005.78737 (+1.58632)-0.005486
6/12/2020$2.00$0.035Put008.05848 (+1.89785)-0.003143
6/12/2020$1.00$0.035Put0010.6839 (+2.74826)-0.002222
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/6/2020 by MarketBeat.com Staff
Receive Analysts' Upgrades and Downgrades Daily

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.