Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607C00088000 | 2024-05-14 11:48AM EDT | 88.00 | 9.88 | 7.95 | 9.45 | 0.00 | - | 4 | 4 | 38.33% |
| WYNN240607C00090000 | 2024-05-14 1:17PM EDT | 90.00 | 7.85 | 7.00 | 9.30 | 0.00 | - | 2 | 8 | 58.45% |
| WYNN240607C00093000 | 2024-05-14 1:53PM EDT | 93.00 | 5.61 | 4.65 | 5.35 | 0.00 | - | 2 | 2 | 34.06% |
| WYNN240607C00094000 | 2024-05-14 9:41AM EDT | 94.00 | 4.84 | 3.40 | 4.65 | 0.00 | - | 10 | 27 | 33.47% |
| WYNN240607C00095000 | 2024-05-17 10:48AM EDT | 95.00 | 3.30 | 3.25 | 3.80 | -0.64 | -16.24% | 501 | 25 | 30.69% |
| WYNN240607C00096000 | 2024-05-15 11:18AM EDT | 96.00 | 2.85 | 2.63 | 2.90 | -0.70 | -19.72% | 4 | 302 | 26.94% |
| WYNN240607C00097000 | 2024-05-17 3:25PM EDT | 97.00 | 2.29 | 1.96 | 2.30 | -0.17 | -6.91% | 6 | 321 | 25.93% |
| WYNN240607C00098000 | 2024-05-17 11:18AM EDT | 98.00 | 1.65 | 1.62 | 1.82 | -0.35 | -17.50% | 4 | 66 | 25.49% |
| WYNN240607C00099000 | 2024-05-17 10:48AM EDT | 99.00 | 1.61 | 1.25 | 1.92 | -0.39 | -19.50% | 506 | 30 | 30.88% |
| WYNN240607C00100000 | 2024-05-17 3:52PM EDT | 100.00 | 0.96 | 0.87 | 1.06 | -0.30 | -23.81% | 27 | 151 | 24.66% |
| WYNN240607C00101000 | 2024-05-17 3:31PM EDT | 101.00 | 0.76 | 0.58 | 0.81 | -0.14 | -15.56% | 5 | 15 | 24.68% |
| WYNN240607C00102000 | 2024-05-17 12:37PM EDT | 102.00 | 0.62 | 0.42 | 0.63 | -0.32 | -34.04% | 1 | 20 | 25.05% |
| WYNN240607C00103000 | 2024-05-15 9:37AM EDT | 103.00 | 0.42 | 0.34 | 1.00 | -0.48 | -53.33% | 1 | 11 | 33.37% |
| WYNN240607C00104000 | 2024-05-15 11:21AM EDT | 104.00 | 0.53 | 0.23 | 0.76 | 0.00 | - | 5 | 11 | 32.59% |
| WYNN240607C00105000 | 2024-05-17 3:40PM EDT | 105.00 | 0.20 | 0.14 | 0.53 | -0.06 | -23.08% | 1 | 25 | 31.20% |
| WYNN240607C00106000 | 2024-05-10 2:20PM EDT | 106.00 | 0.30 | 0.09 | 0.18 | 0.00 | - | - | 1 | 25.29% |
| WYNN240607C00107000 | 2024-05-09 3:50PM EDT | 107.00 | 0.35 | 0.07 | 0.82 | 0.00 | - | 1 | 3 | 41.31% |
| WYNN240607C00110000 | 2024-05-13 11:02AM EDT | 110.00 | 0.13 | 0.01 | 0.45 | 0.00 | - | 1 | 110 | 40.72% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607P00070000 | 2024-05-08 10:56AM EDT | 70.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | - | 2 | 72.66% |
| WYNN240607P00080000 | 2024-05-08 1:13PM EDT | 80.00 | 0.07 | 0.01 | 1.30 | 0.00 | - | 3 | 7 | 62.99% |
| WYNN240607P00084000 | 2024-05-08 2:24PM EDT | 84.00 | 0.23 | 0.01 | 0.95 | 0.00 | - | - | 1 | 56.89% |
| WYNN240607P00085000 | 2024-04-30 12:32PM EDT | 85.00 | 0.98 | 0.02 | 0.90 | 0.00 | - | - | 1 | 52.59% |
| WYNN240607P00086000 | 2024-05-07 1:31PM EDT | 86.00 | 0.41 | 0.03 | 0.76 | 0.00 | - | - | 21 | 46.61% |
| WYNN240607P00087000 | 2024-05-13 11:16AM EDT | 87.00 | 0.35 | 0.08 | 0.45 | 0.00 | - | 1 | 1 | 36.87% |
| WYNN240607P00088000 | 2024-05-13 10:52AM EDT | 88.00 | 0.20 | 0.12 | 0.51 | 0.00 | - | 6 | 9 | 35.30% |
| WYNN240607P00089000 | 2024-05-10 11:44AM EDT | 89.00 | 0.44 | 0.17 | 1.15 | 0.00 | - | 10 | 14 | 43.43% |
| WYNN240607P00090000 | 2024-05-16 12:00PM EDT | 90.00 | 0.26 | 0.24 | 0.70 | 0.00 | - | 1 | 14 | 32.72% |
| WYNN240607P00091000 | 2024-05-16 10:20AM EDT | 91.00 | 0.43 | 0.34 | 0.43 | 0.00 | - | 5 | 6 | 24.76% |
| WYNN240607P00092000 | 2024-05-16 3:28PM EDT | 92.00 | 0.58 | 0.45 | 0.57 | 0.00 | - | 1 | 27 | 24.10% |
| WYNN240607P00093000 | 2024-05-15 3:09PM EDT | 93.00 | 0.78 | 0.66 | 0.79 | 0.00 | - | 2 | 35 | 24.02% |
| WYNN240607P00094000 | 2024-05-16 1:21PM EDT | 94.00 | 1.00 | 0.90 | 1.21 | 0.00 | - | 1 | 19 | 25.71% |
| WYNN240607P00095000 | 2024-05-17 3:46PM EDT | 95.00 | 1.30 | 1.12 | 1.55 | -0.04 | -2.99% | 14 | 65 | 25.46% |
| WYNN240607P00096000 | 2024-05-17 3:38PM EDT | 96.00 | 1.57 | 1.52 | 1.81 | -0.20 | -11.30% | 24 | 30 | 23.66% |
| WYNN240607P00097000 | 2024-05-17 11:17AM EDT | 97.00 | 2.03 | 2.01 | 2.36 | -0.18 | -8.14% | 3 | 6 | 24.32% |
| WYNN240607P00098000 | 2024-05-17 11:17AM EDT | 98.00 | 2.54 | 2.59 | 2.85 | -0.18 | -6.62% | 5 | 5 | 23.54% |
| WYNN240607P00099000 | 2024-05-17 10:48AM EDT | 99.00 | 3.11 | 2.95 | 3.95 | -0.14 | -4.31% | 1 | 22 | 28.86% |
| WYNN240607P00100000 | 2024-05-14 3:42PM EDT | 100.00 | 3.55 | 3.75 | 4.80 | 0.00 | - | 33 | 57 | 31.01% |
| WYNN240607P00101000 | 2024-05-13 10:12AM EDT | 101.00 | 4.30 | 4.55 | 5.25 | 0.00 | - | 1 | 1 | 27.76% |
© 2024 Yahoo. All rights reserved.