Stocks Options

LAST PRICE
6.8300
TODAY'S CHANGE (%)
Trending Down-0.2900 (-4.0730%)

Bid / Lots
6.7600/ 10
Ask / Lots
6.9200/ 12
Open / Previous Close
6.8400 / 7.1200
Day Range
Low 6.7500
High 6.9800
52 Week Range
Low 4.7800
High 9.5600
Volume
4,348,160
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 51.385

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	$4.60In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.00	MLCOOut of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$4.80In the Money	$4.90In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$4.30In the Money	$4.40In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$3.80In the Money	$3.90In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$3.30In the Money	$3.90In 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	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$2.80In the Money	$2.90In 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	$0.30Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$2.30In the Money	$2.40In 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	$0.30Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$1.75In the Money	$1.95In 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	$0.65Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	5Near the Money
MLCOIn the Money	$1.25In the Money	$1.40In 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	$0.05Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	76Near the Money
MLCOIn the Money	$0.80In the Money	$0.95In the Money	$0.85In the Money	$0.10In the Money	5In the Money	132In the Money	Filter Table By Strike Price of$6.00	MLCONear the Money	---Near the Money	$0.10Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	173Near the Money
MLCOUnderlying issue's last price	$0.35Underlying issue's last price	$0.50Underlying issue's last price	$0.50Underlying issue's last price	$-0.22Underlying issue's last price	2Underlying issue's last price	1,183Underlying 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	$0.15Underlying issue's last price	$0.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	183Underlying issue's last price
MLCONear the Money	$0.15Near the Money	$0.20Near the Money	$0.19Near the Money	$-0.26Near the Money	139Near the Money	6,544Near the Money	Filter Table By Strike Price of$7.00	MLCOIn the Money	$0.30In the Money	$0.40In the Money	$0.20In the Money	$0.00In the Money	---In the Money	384In the Money
MLCONear the Money	$0.05Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.15Near the Money	105Near the Money	1,835Near the Money	Filter Table By Strike Price of$7.50	MLCOIn the Money	$0.70In the Money	$0.80In the Money	$0.84In the Money	$0.00In the Money	---In the Money	15In the Money
MLCONear the Money	---Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	3,574Near the Money	Filter Table By Strike Price of$8.00	MLCOIn the Money	$1.15In the Money	$1.25In the Money	$1.34In the Money	$0.00In the Money	---In the Money	437In the Money
MLCONear the Money	---Near the Money	$0.45Near 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	$1.60In the Money	$1.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCONear the Money	---Near the Money	$0.35Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	12,361Near the Money	Filter Table By Strike Price of$9.00	MLCOIn the Money	$2.10In the Money	$2.25In the Money	$2.45In the Money	$0.00In the Money	---In the Money	18In the Money
MLCONear the Money	---Near the Money	$0.50Near 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	$2.55In the Money	$2.75In the Money	$2.56In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.75Out 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	$2.85In the Money	$3.30In the Money	$3.03In the Money	$0.00In the Money	---In the Money	1In the Money
MLCOOut of the Money	---Out of the Money	$0.30Out 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	$3.60In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.30Out 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	$4.00In the Money	$4.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.30Out 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	$4.60In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.20Out 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	$5.10In 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	$0.30Out 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	$5.50In 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	$0.30Out 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	$6.10In 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	$0.30Out 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	$7.00In 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	$0.15Out 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	$8.10In the Money	$8.30In 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 15, 2024)

Put Options (expires Friday November 15, 2024)