Stocks Options

LAST PRICE
6.1200
TODAY'S CHANGE (%)
Trending Down-0.0600 (-0.9709%)

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 50.875

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 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	$7.30In the Money	$5.51In the Money	$-0.06In the Money	3In the Money	53In the Money	Filter Table By Strike Price of$1.00	MLCOOut of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$2.95In the Money	$6.30In the Money	$4.85In the Money	$0.00In the Money	---In the Money	4In 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	$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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$2.55In the Money	$2.70In 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	$0.80Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$2.05In the Money	$2.20In 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	$1.00Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$1.55In the Money	$1.70In 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	$1.00Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$1.05In 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$5.00	MLCONear the Money	---Near the Money	$1.00Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$0.60In the Money	$0.75In 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	$0.30Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near 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	$-0.20Underlying issue's last price	6Underlying issue's last price	45Underlying 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	$0.15Underlying issue's last price	$0.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	56Underlying issue's last price
MLCONear the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$6.50	MLCOIn the Money	$0.35In the Money	$0.50In the Money	$0.30In the Money	$0.00In the Money	---In the Money	101In the Money
MLCONear the Money	---Near the Money	$0.60Near the Money	$0.05Near the Money	$-0.07Near the Money	2Near the Money	61Near the Money	Filter Table By Strike Price of$7.00	MLCOIn the Money	$0.85In the Money	$0.95In the Money	$0.45In the Money	$0.00In the Money	---In the Money	26In the Money
MLCONear the Money	---Near the Money	$0.10Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	537Near the Money	Filter Table By Strike Price of$7.50	MLCOIn the Money	$1.30In the Money	$1.45In 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	187Near the Money	Filter Table By Strike Price of$8.00	MLCOIn the Money	$1.85In the Money	$1.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCONear the Money	---Near the Money	$1.00Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$8.50	MLCOIn the Money	$2.35In the Money	$2.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCONear the Money	---Near the Money	$0.95Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	53Near the Money	Filter Table By Strike Price of$9.00	MLCOIn the Money	$2.80In the Money	$2.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$1.00Out 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	$3.30In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$1.00Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$10.00	MLCOIn the Money	$3.80In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$1.00Out 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	$0.75Out 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$11.00	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	$0.70Out 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	$5.50In 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$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	$0.65Out 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	$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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	40Out 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	$0.65Out 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	$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	$0.65Out 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	$8.80In the Money	$9.00In 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$16.00	MLCOIn the Money	$9.80In the Money	$10.00In 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 22, 2024)

Put Options (expires Friday November 22, 2024)