Stocks Options

LAST PRICE
6.1300
TODAY'S CHANGE (%)
Trending Down-0.0500 (-0.8091%)

Bid / Lots
6.1200/ 1
Ask / Lots
6.1800/ 20
Open / Previous Close
6.1400 / 6.1800
Day Range
Low 6.0400
High 6.1800
52 Week Range
Low 4.7800
High 9.5600
Volume
1,705,870
below 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 51.075

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MLCOIn the Money	$3.90In the Money	$6.30In the Money	$5.20In the Money	$-0.46In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$1.00	MLCOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$4.00In the Money	$4.20In the Money	$6.21In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.00	MLCOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$3.50In 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$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	$3.00In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	MLCOOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$2.55In the Money	$2.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	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	$2.05In the Money	$2.15In the Money	$4.20In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$4.00	MLCONear the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$1.55In the Money	$1.65In 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	$0.60Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$1.05In the Money	$1.15In the Money	$2.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$5.00	MLCONear the Money	---Near the Money	$0.60Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
MLCOIn the Money	$0.55In the Money	$0.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.50	MLCONear the Money	---Near the Money	$0.25Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	76Near the Money
MLCOUnderlying issue's last price	$0.05Underlying issue's last price	$0.15Underlying issue's last price	$0.17Underlying issue's last price	$-0.03Underlying issue's last price	6Underlying issue's last price	107Underlying issue's last price	Filter Table By Strike Price of$6.00Underlying issue's last price	MLCOUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	375Underlying issue's last price
MLCONear the Money	---Near the Money	$0.25Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1,180Near the Money	Filter Table By Strike Price of$6.50	MLCOIn the Money	$0.20In the Money	$0.60In the Money	$0.36In the Money	$0.21In the Money	1In the Money	219In the Money
MLCONear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	6,545Near the Money	Filter Table By Strike Price of$7.00	MLCOIn the Money	$0.60In the Money	$2.10In the Money	$0.97In the Money	$0.14In the Money	29In the Money	373In the Money
MLCONear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	1,661Near the Money	Filter Table By Strike Price of$7.50	MLCOIn the Money	$1.05In the Money	$2.35In the Money	$1.19In the Money	$0.00In the Money	---In the Money	2In the Money
MLCONear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	3,554Near the Money	Filter Table By Strike Price of$8.00	MLCOIn the Money	$1.85In the Money	$2.15In the Money	$1.90In the Money	$0.19In the Money	1In the Money	430In the Money
MLCONear the Money	---Near the Money	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$8.50	MLCOIn the Money	$2.35In the Money	$2.50In 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	$0.01Near the Money	$0.00Near the Money	---Near the Money	12,359Near the Money	Filter Table By Strike Price of$9.00	MLCOIn the Money	$2.80In the Money	$2.95In the Money	$2.45In the Money	$0.00In the Money	---In the Money	18In 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$9.50	MLCOIn the Money	$3.20In the Money	$3.50In the Money	$2.56In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	660Out of the Money	Filter Table By Strike Price of$10.00	MLCOIn the Money	$3.80In the Money	$4.00In the Money	$3.03In the Money	$0.00In the Money	---In the Money	1In 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	$4.30In the Money	$4.50In 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	251Out of the Money	Filter Table By Strike Price of$11.00	MLCOIn the Money	$4.80In the Money	$5.00In 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	$5.30In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.20Out 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	$5.80In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.60Out 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	$6.30In the Money	$6.50In 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	$6.80In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.60Out 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	$7.80In the Money	$8.00In 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$15.00	MLCOIn the Money	$8.80In the Money	$9.00In 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 15, 2024)

Put Options (expires Friday November 15, 2024)