Stocks Options

LAST PRICE
6.7200
TODAY'S CHANGE (%)
Trending Down-0.1300 (-1.8978%)

Bid / Lots
6.7100/ 1
Ask / Lots
6.7400/ 10
Open / Previous Close
6.8100 / 6.8500
Day Range
Low 6.5550
High 6.8100
52 Week Range
Low 4.7800
High 9.5600
Volume
3,234,133
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 53.969

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MLCOIn the Money	$5.60In the Money	$5.80In the Money	$5.71In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$1.00	MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$4.60In the Money	$4.80In the Money	$4.67In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$2.00	MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$4.10In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$3.60In the Money	$3.80In the Money	$5.38In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$3.00	MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$3.10In the Money	$5.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$1.85In the Money	$2.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	MLCONear the Money	---Near the Money	$0.65Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$1.30In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.50	MLCONear the Money	---Near the Money	$0.65Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$1.65In the Money	$1.80In the Money	$2.06In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$5.00	MLCONear the Money	---Near the Money	$0.65Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$1.15In the Money	$1.30In the Money	$1.20In the Money	$-0.33In the Money	2In the Money	9In the Money	Filter Table By Strike Price of$5.50	MLCONear the Money	---Near the Money	$0.65Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$0.10In the Money	$0.80In the Money	$0.70In the Money	$-0.30In the Money	32In the Money	44In the Money	Filter Table By Strike Price of$6.00	MLCONear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.03Near the Money	5Near the Money	60Near the Money
MLCOUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.22Underlying issue's last price	$-0.13Underlying issue's last price	5Underlying issue's last price	119Underlying issue's last price	Filter Table By Strike Price of$6.50Underlying issue's last price	MLCOUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	158Underlying issue's last price
MLCONear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.03Near the Money	32Near the Money	5,844Near the Money	Filter Table By Strike Price of$7.00	MLCOIn the Money	$0.25In the Money	$0.35In the Money	$0.45In the Money	$0.00In the Money	---In the Money	354In the Money
MLCONear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.06Near the Money	8Near the Money	253Near the Money	Filter Table By Strike Price of$7.50	MLCOIn the Money	$0.05In the Money	$0.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	80Near the Money	Filter Table By Strike Price of$8.00	MLCOIn the Money	$0.60In the Money	$3.40In the Money	$1.32In the Money	$0.40In the Money	1In the Money	1In the Money
MLCONear the Money	---Near the Money	$0.65Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$8.50	MLCOIn the Money	$1.25In the Money	$2.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	262Near the Money	Filter Table By Strike Price of$9.00	MLCOIn the Money	$1.80In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCONear the Money	---Near the Money	$0.65Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$9.50	MLCOIn the Money	$2.00In the Money	$4.90In the Money	$1.83In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$10.00	MLCOIn the Money	$2.50In the Money	$5.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$10.50	MLCOIn the Money	$2.90In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$11.00	MLCOIn the Money	$3.40In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$11.50	MLCOIn the Money	$3.90In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$12.00	MLCOIn the Money	$4.60In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$12.50	MLCOIn the Money	$4.90In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.00	MLCOIn the Money	$5.40In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.50	MLCOIn the Money	$5.90In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.00	MLCOIn the Money	$6.40In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	MLCOIn the Money	$7.40In the Money	$10.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	MLCOIn the Money	$8.40In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Melco Resorts & Entertainment Ltd
NASDAQ:MLCOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 01, 2024)

Put Options (expires Friday November 01, 2024)