Stocks Options

LAST PRICE
6.7050
TODAY'S CHANGE (%)
Trending Up0.1350 (2.0548%)

Bid / Lots
6.7000/ 41
Ask / Lots
6.7100/ 40
Open / Previous Close
6.6900 / 6.5700
Day Range
Low 6.5100
High 6.9200
52 Week Range
Low 4.7800
High 9.5600
Volume
2,785,368
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 53.513

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 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	$7.00In the Money	$5.80In the Money	$0.00In the Money	---In the Money	56In 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	$4.77In the Money	$0.00In the Money	---In the Money	3In 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	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MLCOIn the Money	$3.60In the Money	$3.80In the Money	$5.35In the Money	$0.00In the Money	---In the Money	1In 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	$3.10In the Money	$3.30In 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	$2.65In the Money	$2.75In 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	$0.70Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$2.15In the Money	$2.25In 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	$0.90Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$1.65In the Money	$1.75In the Money	$1.75In the Money	$1.75In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$5.00	MLCONear the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MLCOIn the Money	$1.15In the Money	$1.25In 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	$0.05Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
MLCOIn the Money	$0.70In the Money	$0.75In the Money	$0.60In the Money	$-0.05In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$6.00	MLCONear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.13Near the Money	8Near the Money	13Near the Money
MLCOUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.40Underlying issue's last price	$0.01Underlying issue's last price	86Underlying issue's last price	66Underlying issue's last price	Filter Table By Strike Price of$6.50Underlying issue's last price	MLCOUnderlying issue's last price	$0.10Underlying issue's last price	$0.15Underlying issue's last price	$0.14Underlying issue's last price	$-0.16Underlying issue's last price	101Underlying issue's last price	10,186Underlying issue's last price
MLCONear the Money	$0.05Near the Money	$0.15Near the Money	$0.12Near the Money	$-0.08Near the Money	98Near the Money	691Near the Money	Filter Table By Strike Price of$7.00	MLCOIn the Money	$0.40In the Money	$0.45In the Money	$0.36In the Money	$-0.21In the Money	1In the Money	36In the Money
MLCONear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$-0.03Near the Money	196Near the Money	2,143Near the Money	Filter Table By Strike Price of$7.50	MLCOIn the Money	$0.80In the Money	$0.90In the Money	$0.85In the Money	$0.00In the Money	---In the Money	10In the Money
MLCONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	58Near the Money	Filter Table By Strike Price of$8.00	MLCOIn the Money	$1.30In the Money	$1.40In the Money	$1.33In the Money	$0.00In the Money	---In the Money	16In the Money
MLCONear the Money	---Near the Money	$0.05Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$8.50	MLCOIn the Money	$1.75In the Money	$1.90In 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	$0.18Near the Money	$0.00Near the Money	---Near the Money	23Near the Money	Filter Table By Strike Price of$9.00	MLCOIn the Money	$2.20In 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	$0.15Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	1Near the Money	Filter Table By Strike Price of$9.50	MLCOIn the Money	$2.75In the Money	$2.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.80Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$10.00	MLCOIn the Money	$3.20In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$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	$3.70In the Money	$3.90In 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$11.00	MLCOIn the Money	$4.20In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$1.20Out 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$11.50	MLCOIn the Money	$4.70In the Money	$4.90In 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$12.00	MLCOIn the Money	$5.20In 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	$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$12.50	MLCOIn the Money	$5.70In the Money	$5.90In 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$13.00	MLCOIn the Money	$6.20In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.80Out 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	$7.20In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.70Out 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$15.00	MLCOIn the Money	$8.20In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MLCOOut of the Money	---Out of the Money	$0.15Out 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	$9.20In the Money	$9.40In 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 08, 2024)

Put Options (expires Friday November 08, 2024)