Cboe Global Markets

MLCO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Melco Resorts & Entertainment Ltd(ADR) (mlco)

2025-08-26 15:59:59 ET (Delayed)
Bid: 
9.68
Ask: 
9.8
Vol: 
5,519,696
Last: 
9.71
Change: 
+0.25 (+2.6371%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MLCO 8.500
1.23
+0.28
1.2
1.3
3
0.87
0.9858
0.0576
18
MLCO 9.000
0.75
+0.275
0.7
0.8
20
0.56
0.9506
0.2154
331
MLCO 9.500
0.31
+0.135
0.25
0.35
98
0.44
0.7402
0.8407
498
MLCO 10.000
0.05
+0
0.05
0.1
35
0.49
0.2902
0.7651
7
MLCO 11.000
0.08
+0
0
0.05
0
0.9
0.0392
0.1279
1
MLCO 12.000
0
+0
0
2.15
0
5.15
0.008
0.0263
0
Fri Aug 29 2025
Strike
MLCO 8.500
MLCO 9.000
MLCO 9.500
MLCO 10.000
MLCO 11.000
MLCO 12.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MLCO 8.500
0.01
+0
0
0.75
0
2.59
-0.0138
0.0576
6
MLCO 9.000
0.15
+0
0
2.15
0
4.19
-0.049
0.2156
29
MLCO 9.500
0
+0
0
0.1
0
0.39
-0.26
0.8436
0
MLCO 10.000
0.5
-0.1
0.3
0.4
10
0.53
-0.7117
0.7689
13
MLCO 11.000
0
+0
1.25
1.35
0
0.99
-0.9627
0.1283
0
MLCO 12.000
0
+0
2.2
2.4
0
1.48
-0.9938
0.0263
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.