Bulletin
Investor Alert

New York Markets Close in:

MGM Resorts International

NYS: MGM

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 9, 2020, 1:19 p.m.

MGM
/zigman2/quotes/209932643/lastsale

$

15.40

Change

+0.40 +2.63%

Volume

Volume 22.64m

Real time quotes

/zigman2/quotes/209932643/lastsale

Previous close

$ 15.00

$ 15.40

Change

+0.40 +2.63%

Day low

Day high

$15.15

$16.44

Open

52 week low

52 week high

$5.90

$34.64

Open

OPTION CHAIN FOR MGM RESORTS INTERNATIONAL

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.00 16.40 1.00 quote 0.01 0.00 1.00 0.00 0.01 88.00
quote 0.00 0.00 0.00 11.20 15.70 2.00 quote 0.01 0.00 0.00 0.00 0.01 110.00
quote 9.30 0.00 0.00 10.55 14.55 2.00 3.00 quote 0.01 0.00 0.00 0.00 0.02 17.00
quote 11.94 0.96 1.00 9.70 13.55 5.00 4.00 quote 0.01 0.00 0.00 0.00 0.01 731.00
quote 6.35 0.00 0.00 8.60 12.00 11.00 5.00 quote 0.01 0.00 0.00 0.00 0.01 2,602
quote 4.18 0.00 0.00 9.25 11.55 5.00 6.00 quote 0.01 0.00 0.00 0.00 0.01 1,207
quote 4.75 0.00 0.00 7.65 10.40 4.00 7.00 quote 0.01 0.00 0.00 0.00 0.01 1,099
quote 5.80 0.00 0.00 7.35 7.55 7.00 8.00 quote 0.01 0.00 1.00 0.00 0.01 1,212
quote 5.50 0.00 0.00 6.35 6.90 72.00 9.00 quote 0.01 0.00 0.00 0.00 0.01 2,048
quote 5.40 0.41 22.00 5.10 5.55 301.00 10.00 quote 0.01 0.00 69.00 0.00 0.01 4,439
quote 4.20 0.70 41.00 3.75 4.00 570.00 11.50 quote 0.01 0.00 4.00 0.00 0.01 1,338
quote 3.45 0.35 305.00 3.35 3.50 3,500 12.00 quote 0.01 0.00 117.00 0.00 0.01 3,800
quote 2.99 0.39 61.00 2.87 3.00 1,384 12.50 quote 0.01 -0.01 4.00 0.00 0.01 1,397
quote 2.42 0.35 60.00 2.37 2.52 2,388 13.00 quote 0.01 -0.05 103.00 0.00 0.01 2,896
quote 1.90 0.29 39.00 1.88 2.00 1,642 13.50 quote 0.02 -0.09 170.00 0.01 0.02 1,328
quote 1.36 0.11 171.00 1.38 1.49 1,936 14.00 quote 0.01 -0.18 1,121 0.00 0.02 5,080
quote 0.53 -0.06 1,166 0.45 0.59 2,016 15.00 quote 0.13 -0.44 2,293 0.08 0.13 2,903
15.40 Current price as of 4/09/2020 01:19:59 PM
quote 0.08 -0.14 5,497 0.06 0.09 2,641 16.00 quote 0.68 -0.52 3,887 0.59 0.71 321.00
quote 0.06 -0.07 556.00 0.02 0.05 563.00 16.50 quote 0.88 -0.71 280.00 0.69 1.26 13.00
quote 0.02 -0.05 210.00 0.00 0.03 3,467 17.00 quote 1.15 -0.89 8.00 1.50 1.73 124.00
quote 0.02 -0.03 77.00 0.00 0.03 150.00 17.50 quote 2.64 0.00 0.00 1.88 2.23 71.00
quote 0.02 -0.01 2.00 0.00 0.03 516.00 18.00 quote 2.99 0.00 0.00 2.34 2.84 613.00
quote 0.02 -0.09 3.00 0.00 0.02 53.00 19.00 quote 5.00 0.00 0.00 2.98 3.70 15.00
quote 0.08 0.00 0.00 0.00 0.03 8.00 19.50 quote 5.25 0.00 0.00 4.00 4.15 20.00
quote 0.10 0.00 0.00 0.00 0.02 122.00 20.00 quote 5.00 0.00 0.00 4.45 4.65 53.00
quote 0.08 0.00 0.00 0.00 0.01 1.00 20.50 quote 7.50 0.00 0.00 5.00 5.35 4.00
quote 0.12 0.00 0.00 0.00 0.03 27.00 21.00 quote 11.80 0.00 0.00 5.40 6.05 46.00
quote 0.00 0.00 0.00 0.00 0.03 21.50 quote 10.40 0.00 0.00 6.00 6.10 2.00
quote 0.00 0.00 0.00 0.00 0.03 22.00 quote 10.30 0.00 0.00 6.50 6.80 22.00
quote 0.00 0.00 0.00 0.00 0.03 22.50 quote 13.38 0.00 0.00 7.00 7.20 2.00
quote 0.01 0.00 0.00 0.00 0.03 1.00 23.00 quote 9.70 0.00 0.00 7.35 7.75 1.00
quote 2.23 0.00 0.00 0.00 0.03 3.00 23.50 quote 16.30 0.00 0.00 7.70 8.15 2.00
quote 0.73 0.00 0.00 0.00 0.03 9.00 24.00 quote 13.40 0.00 0.00 7.00 10.40 23.00
quote 0.35 0.00 0.00 0.00 0.02 5.00 24.50 quote 5.31 0.00 0.00 7.35 10.85 5.00
quote 0.22 0.00 0.00 0.00 0.03 11.00 25.00 quote 5.00 0.00 0.00 7.75 11.15 5.00
quote 0.77 0.00 0.00 0.00 0.03 10.00 25.50 quote 2.75 0.00 0.00 8.35 12.10 12.00
quote 0.00 0.00 0.00 0.00 0.03 26.00 quote 15.45 0.00 0.00 8.85 12.45 1.00
quote 0.00 0.00 0.00 0.00 0.03 26.50 quote 4.00 0.00 0.00 9.40 12.95 1.00
quote 0.30 0.00 0.00 0.00 0.03 4.00 27.00 quote 4.10 0.00 0.00 9.80 13.60 2.00
quote 0.00 0.00 0.00 0.00 0.03 27.50 quote 0.00 0.00 0.00 10.35 14.40
quote 0.00 0.00 0.00 0.00 0.02 28.00 quote 0.00 0.00 0.00 10.80 14.60
quote 0.17 0.00 0.00 0.00 0.01 1.00 28.50 quote 0.00 0.00 0.00 11.75 14.65
quote 0.00 0.00 0.00 0.00 0.02 29.00 quote 11.20 0.00 0.00 11.40 15.40 7.00
quote 0.20 0.00 0.00 0.00 0.02 10.00 29.50 quote 11.00 0.00 0.00 12.10 15.80 40.00
quote 0.00 0.00 0.00 0.00 0.03 30.00 quote 9.70 0.00 0.00 12.45 16.15 5.00
quote 0.00 0.00 0.00 0.00 0.03 30.50 quote 11.75 0.00 0.00 13.40 15.95 78.00
quote 0.00 0.00 0.00 0.00 0.02 31.00 quote 0.00 0.00 0.00 13.45 17.35
quote 0.00 0.00 0.00 0.00 0.03 31.50 quote 6.47 0.00 0.00 13.90 17.80
quote 0.00 0.00 0.00 0.00 0.03 32.00 quote 0.00 0.00 0.00 14.50 18.55
quote 0.00 0.00 0.00 0.00 0.03 32.50 quote 9.10 0.00 0.00 15.80 18.10
quote 0.00 0.00 0.00 0.00 0.03 33.00 quote 0.00 0.00 0.00 15.50 19.55
quote 0.00 0.00 0.00 0.00 0.03 33.50 quote 0.00 0.00 0.00 16.50 20.10
quote 0.00 0.00 0.00 0.00 0.03 34.00 quote 0.00 0.00 0.00 16.65 20.40
quote 0.00 0.00 0.00 0.00 0.03 35.00 quote 25.00 0.00 0.00 17.35 19.80 1.00
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.51 0.00 0.00 13.30 13.55 1.00 2.00 quote 0.01 0.00 0.00 0.00 0.01 26.00
quote 10.90 0.00 0.00 12.25 12.55 60.00 3.00 quote 0.01 0.00 0.00 0.00 0.01 1,819
quote 12.08 4.02 3.00 11.30 11.55 3.00 4.00 quote 0.02 0.00 0.00 0.00 0.03 333.00
quote 8.75 0.00 0.00 10.30 10.55 96.00 5.00 quote 0.01 0.00 0.00 0.00 0.01 4,905
quote 6.10 0.00 0.00 9.35 9.55 6.00 6.00 quote 0.01 0.00 6.00 0.00 0.01 4,148
quote 8.68 3.68 1.00 8.40 8.55 26.00 7.00 quote 0.02 -0.01 174.00 0.01 0.03 2,245
quote 7.05 0.00 0.00 7.35 7.55 507.00 8.00 quote 0.02 -0.01 150.00 0.02 0.03 5,422
quote 5.90 0.00 0.00 6.35 6.55 289.00 9.00 quote 0.03 -0.04 838.00 0.03 0.04 6,090
quote 5.40 0.31 12.00 5.40 5.60 636.00 10.00 quote 0.08 -0.04 1,883 0.07 0.08 7,288
quote 4.65 0.25 2.00 4.50 4.60 684.00 11.00 quote 0.12 -0.08 58.00 0.12 0.15 2,368
quote 4.59 0.78 1.00 4.00 4.20 211.00 11.50 quote 0.17 -0.12 375.00 0.16 0.19 1,315
quote 3.65 0.30 46.00 3.55 3.70 1,886 12.00 quote 0.23 -0.12 932.00 0.22 0.24 5,262
quote 3.30 0.31 11.00 3.15 3.30 396.00 12.50 quote 0.31 -0.12 301.00 0.28 0.32 1,654
quote 3.05 0.45 38.00 2.64 2.89 1,859 13.00 quote 0.39 -0.17 1,009 0.38 0.40 2,193
quote 2.55 0.30 33.00 2.36 2.50 369.00 13.50 quote 0.50 -0.20 1,352 0.48 0.53 805.00
quote 2.05 0.15 106.00 1.99 2.13 2,680 14.00 quote 0.64 -0.24 653.00 0.62 0.67 1,632
quote 1.42 0.07 276.00 1.40 1.48 3,327 15.00 quote 1.01 -0.30 1,255 0.97 1.03 1,249
15.40 Current price as of 4/09/2020 01:19:59 PM
quote 0.93 0.03 1,701 0.88 0.98 1,937 16.00 quote 1.52 -0.37 240.00 1.47 1.56 1,125
quote 0.73 0.01 604.00 0.71 0.79 7,381 16.50 quote 1.46 -0.67 32.00 1.74 1.90 57.00
quote 0.58 -0.01 631.00 0.58 0.63 650.00 17.00 quote 2.30 -0.25 28.00 2.13 2.24 1,548
quote 0.38 0.00 172.00 0.32 0.41 347.00 18.00 quote 2.35 0.00 1.00 2.86 3.05 885.00
quote 0.22 -0.01 1,718 0.12 0.24 1,977 19.00 quote 3.10 -0.90 6.00 3.75 3.85 5,124
quote 0.17 0.05 422.00 0.13 0.18 4,802 20.00 quote 3.98 -1.12 5.00 4.65 4.85 3,110
quote 0.09 0.03 26.00 0.08 0.09 87.00 21.00 quote 5.92 0.00 0.00 5.60 5.80 820.00
quote 0.07 0.03 570.00 0.06 0.09 285.00 22.00 quote 9.10 0.00 0.00 6.55 6.70 310.00
quote 0.03 0.01 71.00 0.04 0.05 359.00 23.00 quote 8.02 0.00 0.00 7.55 7.70 795.00
quote 0.02 0.00 0.00 0.02 0.04 40.00 24.00 quote 8.60 -0.35 1.00 8.50 8.70 5,348
quote 0.02 0.01 5.00 0.02 0.04 4,269 25.00 quote 9.55 -5.11 3.00 9.45 9.70 264.00
quote 0.02 0.00 0.00 0.01 0.02 50.00 26.00 quote 11.55 0.00 0.00 10.50 10.65 18.00
quote 0.01 0.00 0.00 0.01 0.03 197.00 27.00 quote 17.75 0.00 0.00 11.45 11.65 2,305
quote 0.01 0.00 0.00 0.00 0.03 98.00 28.00 quote 16.43 0.00 0.00 12.45 12.70 75.00
quote 0.01 -0.09 1.00 0.00 0.03 579.00 29.00 quote 15.88 0.00 0.00 13.45 13.70 222.00
quote 0.01 0.00 0.00 0.00 0.01 3,388 30.00 quote 15.95 0.00 0.00 14.50 14.65 2,084
quote 0.01 0.00 0.00 0.00 0.01 103.00 31.00 quote 20.51 0.00 0.00 15.40 15.65 39.00
quote 0.04 0.00 0.00 0.00 0.01 622.00 32.00 quote 16.65 -1.89 1.00 16.45 16.70 28.00
quote 0.04 0.00 0.00 0.00 0.03 412.00 33.00 quote 23.36 0.00 0.00 17.50 17.65 26.00
quote 0.01 0.00 0.00 0.00 0.01 1,195 34.00 quote 18.00 -1.42 3.00 18.45 18.65 4.00
quote 0.05 0.00 0.00 0.00 0.01 167.00 35.00 quote 19.33 -9.42 5.00 19.45 19.65 10.00
quote 0.03 0.00 0.00 0.00 0.03 197.00 36.00 quote 9.55 0.00 0.00 20.45 20.65 1.00
quote 0.01 0.00 0.00 0.00 0.03 61.00 37.00 quote 16.35 0.00 0.00 21.45 21.70
quote 0.07 0.00 0.00 0.00 0.03 15.00 38.00 quote 17.65 0.00 0.00 22.45 22.65
quote 0.06 0.00 0.00 0.00 0.02 2.00 39.00 quote 8.00 0.00 0.00 23.45 23.70 21.00
quote 0.01 0.00 0.00 0.00 0.02 61.00 40.00 quote 25.46 0.00 0.00 24.50 24.60 92.00
CALLS PUTS
Expires April 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 9.40 0.00 0.00 13.30 15.60 10.00 1.00 quote 0.01 0.00 0.00 0.00 0.03 16.00
quote 0.00 0.00 0.00 10.95 14.55 2.00 quote 0.01 0.00 0.00 0.00 0.01 401.00
quote 7.75 0.00 0.00 10.55 13.80 8.00 3.00 quote 0.03 0.00 0.00 0.00 0.11 33.00
quote 8.55 0.00 0.00 10.50 13.45 14.00 4.00 quote 0.09 0.00 0.00 0.00 0.26 12.00
quote 5.95 0.00 0.00 9.95 12.50 3.00 5.00 quote 0.03 -0.01 2.00 0.00 0.07 162.00
quote 0.00 0.00 0.00 9.30 9.80 6.00 quote 0.05 0.01 15.00 0.05 0.07 645.00
quote 8.35 0.00 0.00 8.20 8.65 4.00 7.00 quote 0.12 0.00 0.00 0.05 0.24 524.00
quote 3.90 0.00 0.00 6.65 7.70 2.00 8.00 quote 0.12 -0.03 25.00 0.11 0.14 776.00
quote 3.50 0.00 0.00 6.50 6.90 10.00 9.00 quote 0.21 -0.04 17.00 0.18 0.22 1,267
quote 6.40 1.40 2.00 5.45 6.05 41.00 10.00 quote 0.25 -0.05 157.00 0.23 0.29 1,444
quote 4.81 1.31 2.00 4.05 4.45 12.00 11.50 quote 0.45 -0.05 12.00 0.37 0.45 328.00
quote 3.60 0.00 0.00 3.80 4.05 129.00 12.00 quote 0.52 -0.12 207.00 0.45 0.60 509.00
quote 3.45 0.19 80.00 3.40 3.65 248.00 12.50 quote 0.55 -0.20 83.00 0.54 0.98 127.00
quote 2.92 -0.13 12.00 2.89 3.35 120.00 13.00 quote 0.74 -0.16 174.00 0.56 0.74 159.00
quote 3.30 1.11 32.00 2.57 2.98 439.00 13.50 quote 0.84 -0.21 16.00 0.80 1.06 111.00
quote 2.53 0.45 97.00 2.22 2.56 410.00 14.00 quote 1.00 -0.28 158.00 0.95 1.07 333.00
quote 1.63 -0.06 160.00 1.70 1.91 1,254 15.00 quote 1.46 -0.24 26.00 1.31 1.58 1,422
15.40 Current price as of 4/09/2020 01:19:59 PM
quote 1.35 0.13 107.00 1.20 1.42 124.00 16.00 quote 2.01 -0.19 188.00 1.62 2.28 28.00
quote 1.05 0.04 217.00 1.00 1.10 293.00 16.50 quote 2.10 -0.86 46.00 1.90 2.23 76.00
quote 1.03 0.23 31.00 0.74 0.91 105.00 17.00 quote 2.29 -0.68 6.00 2.07 2.63 32.00
quote 0.83 0.16 24.00 0.70 0.86 37.00 17.50 quote 5.05 0.00 0.00 2.58 3.25 6.00
quote 0.58 0.20 14.00 0.49 0.61 262.00 18.00 quote 3.20 -7.20 2.00 3.05 3.25 30.00
quote 0.07 0.00 0.00 0.42 0.50 8.00 18.50 quote 2.80 -1.45 1.00 3.35 3.85 22.00
quote 0.41 0.00 13.00 0.32 0.42 19.00 quote 6.80 0.00 0.00 3.90 4.05 41.00
quote 0.31 0.00 0.00 0.22 0.36 8.00 19.50 quote 4.55 0.00 0.00 4.25 4.45 11.00
quote 0.27 0.00 6.00 0.21 0.45 40.00 20.00 quote 4.55 -0.85 2.00 4.70 5.15 14.00
quote 0.25 0.00 5.00 0.16 0.26 20.50 quote 8.65 0.00 0.00 5.20 5.95 6.00
quote 1.31 0.00 0.00 0.12 0.33 3.00 21.00 quote 7.25 0.00 0.00 5.65 5.85 4.00
quote 0.11 0.00 1.00 0.11 0.18 4.00 21.50 quote 0.00 0.00 0.00 6.00 6.50
quote 0.00 0.00 0.00 0.07 0.15 22.00 quote 0.00 0.00 0.00 6.40 7.15
quote 0.11 0.00 1.00 0.07 0.12 22.50 quote 10.95 0.00 0.00 6.75 7.50 1.00
quote 1.19 0.00 0.00 0.05 0.23 3.00 23.00 quote 8.00 0.00 0.00 7.40 7.90 2.00
quote 0.15 -0.02 20.00 0.05 0.09 14.00 23.50 quote 13.00 0.00 0.00 7.80 8.30 2.00
quote 1.60 0.00 0.00 0.02 0.12 4.00 24.00 quote 0.00 0.00 0.00 8.35 9.40
quote 0.00 0.00 0.00 0.02 0.30 24.50 quote 0.00 0.00 0.00 7.40 9.30
quote 0.54 0.00 0.00 0.01 0.07 1.00 25.00 quote 16.20 0.00 0.00 9.20 10.30 1.00
quote 0.00 0.00 0.00 0.00 0.19 25.50 quote 0.00 0.00 0.00 9.55 10.55
quote 0.00 0.00 0.00 0.00 0.20 26.00 quote 14.75 0.00 0.00 9.95 10.95 1.00
quote 2.26 0.00 0.00 0.00 0.19 55.00 26.50 quote 0.00 0.00 0.00 10.60 11.65
quote 0.00 0.00 0.00 0.00 0.19 27.00 quote 12.63 0.00 0.00 11.35 12.35 2.00
quote 2.25 0.00 0.00 0.00 0.14 55.00 27.50 quote 14.64 0.00 0.00 11.85 12.85
quote 0.00 0.00 0.00 0.00 0.09 28.00 quote 15.75 0.00 0.00 12.20 13.15 1.00
quote 0.00 0.00 0.00 0.00 0.14 28.50 quote 0.00 0.00 0.00 12.70 13.65
quote 0.00 0.00 0.00 0.00 0.17 29.00 quote 21.35 0.00 0.00 13.30 14.25 1.00
quote 0.00 0.00 0.00 0.00 0.21 29.50 quote 20.00 0.00 0.00 13.85 14.75 1.00
quote 0.00 0.00 0.00 0.00 0.45 30.00 quote 0.00 0.00 0.00 14.15 15.25

May, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.