NasdaqGS - Delayed Quote • USD
Melco Resorts & Entertainment Limited (MLCO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:52 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MLCO240503C00005000 | 3/26/2024 1:48 PM | 5 | 2.06 | 1.25 | 1.35 | 0.00 | 0.00% | 3 | 21 | 100.00% |
MLCO240503C00005500 | 4/17/2024 7:02 PM | 5.5 | 1.10 | 0.85 | 0.95 | 0.00 | 0.00% | - | 5 | 105.47% |
MLCO240503C00006000 | 4/17/2024 4:55 PM | 6 | 0.61 | 0.45 | 0.55 | 0.00 | 0.00% | - | 20 | 95.31% |
MLCO240503C00006500 | 4/26/2024 6:47 PM | 6.5 | 0.20 | 0.15 | 0.25 | 0.03 | 17.65% | 185 | 212 | 82.81% |
MLCO240503C00007000 | 4/26/2024 7:40 PM | 7 | 0.07 | 0.05 | 0.10 | 0.00 | 0.00% | 63 | 16 | 86.72% |
MLCO240503C00007500 | 4/16/2024 3:01 PM | 7.5 | 0.12 | 0.00 | 0.05 | 0.00 | 0.00% | - | 63 | 89.06% |
MLCO240503C00008000 | 4/18/2024 3:35 PM | 8 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 41 | 108 | 114.06% |
MLCO240503C00009000 | 4/16/2024 4:43 PM | 9 | 0.15 | 0.00 | 0.70 | 0.00 | 0.00% | 1 | 3 | 325.78% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
MLCO240503P00005500 | 4/24/2024 2:17 PM | 5.5 | 0.07 | 0.00 | 0.10 | 0.07 | - | - | 10 | 99.22% |
MLCO240503P00006000 | 4/26/2024 5:55 PM | 6 | 0.11 | 0.10 | 0.15 | -0.02 | -15.38% | 2 | 50 | 82.81% |
MLCO240503P00006500 | 4/24/2024 3:03 PM | 6.5 | 0.45 | 0.30 | 0.40 | 0.00 | 0.00% | 1 | 23 | 79.69% |
MLCO240503P00007000 | 4/24/2024 1:44 PM | 7 | 0.80 | 0.65 | 0.75 | 0.00 | 0.00% | 1 | 40 | 69.53% |
MLCO240503P00007500 | 4/24/2024 4:30 PM | 7.5 | 1.27 | 1.10 | 2.15 | 0.00 | 0.00% | 17 | 17 | 265.63% |
MLCO240503P00008000 | 4/15/2024 7:26 PM | 8 | 1.14 | 1.15 | 2.75 | 0.00 | 0.00% | - | 0 | 242.97% |
Related Tickers
LVS Las Vegas Sands Corp.
45.45
-0.22%
0200.HK Melco International Development Limited
5.430
+2.65%
MGM MGM Resorts International
41.09
-2.58%
MSC Studio City International Holdings Limited
7.12
+1.64%
WYNN Wynn Resorts, Limited
95.88
-0.75%
RRR Red Rock Resorts, Inc.
54.12
-8.63%
CZR Caesars Entertainment, Inc.
36.61
-3.76%
1928.HK Sands China Ltd.
18.720
+2.86%
BALY Bally's Corporation
13.96
-0.29%
PENN PENN Entertainment, Inc.
16.86
-1.92%