Stocks Options

LAST PRICE
5.6850
TODAY'S CHANGE (%)
Trending Up0.0750 (1.3369%)

Bid / Lots
5.6800/ 38
Ask / Lots
5.6900/ 57
Open / Previous Close
5.6500 / 5.6100
Day Range
Low 5.5500
High 5.7600
52 Week Range
Low 4.7800
High 10.6950
Volume
3,178,385
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 51.652

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MLCOIn the Money	$4.10In the Money	$5.20In the Money	$4.10In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$1.00	MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$3.10In the Money	$4.20In the Money	---In 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	$0.65Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$3.10In the Money	$3.30In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$2.60In the Money	$2.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.00	MLCONear the Money	---Near the Money	$0.05Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$2.10In the Money	$2.25In the Money	---In 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	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$1.65In the Money	$1.75In the Money	$1.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$4.00	MLCONear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
MLCOIn the Money	$1.15In the Money	$1.25In the Money	---In 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	$0.75Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$0.65In the Money	$0.70In the Money	$0.67In the Money	$0.00In the Money	26In the Money	3,719In the Money	Filter Table By Strike Price of$5.00	MLCONear the Money	---Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	266Near the Money
MLCOUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	886Underlying issue's last price	Filter Table By Strike Price of$5.50Underlying issue's last price	MLCOUnderlying issue's last price	$0.05Underlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	123Underlying issue's last price
MLCONear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.02Near the Money	40Near the Money	1,880Near the Money	Filter Table By Strike Price of$6.00	MLCOIn the Money	$0.30In the Money	$0.40In the Money	$0.58In the Money	$0.00In the Money	---In the Money	108In the Money
MLCONear the Money	---Near the Money	$0.75Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$6.50	MLCOIn the Money	$0.80In the Money	$0.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MLCONear the Money	---Near the Money	$0.75Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	855Near the Money	Filter Table By Strike Price of$7.00	MLCOIn the Money	$1.30In the Money	$1.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MLCONear the Money	---Near the Money	$0.05Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$7.50	MLCOIn the Money	$1.80In the Money	$1.90In the Money	---In 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	51Near the Money	Filter Table By Strike Price of$8.00	MLCOIn the Money	$2.30In the Money	$2.40In the Money	$2.77In the Money	$0.00In the Money	---In the Money	1In the Money
MLCONear the Money	---Near the Money	$0.15Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$8.50	MLCOIn the Money	$2.80In the Money	$2.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$9.00	MLCOIn the Money	$3.30In the Money	$3.40In the Money	$3.50In 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	---Out 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	$3.70In the Money	$3.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$10.00	MLCOIn the Money	$4.30In the Money	$4.40In the Money	$4.60In the Money	$0.00In the Money	---In the Money	59In the Money
MLCOOut of the Money	---Out of the Money	$0.65Out of the Money	---Out 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	$4.80In the Money	$4.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money	Filter Table By Strike Price of$11.00	MLCOIn the Money	$5.30In the Money	$5.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$12.00	MLCOIn the Money	$6.30In the Money	$6.40In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$13.00	MLCOIn the Money	$7.30In the Money	$7.40In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)