Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240628C00083000 | 2024-06-14 10:37AM EDT | 83.00 | 5.40 | 5.70 | 7.35 | 0.00 | - | - | 20 | 59.57% |
| WYNN240628C00087000 | 2024-06-12 1:06PM EDT | 87.00 | 5.00 | 2.81 | 3.40 | 0.00 | - | - | 10 | 36.48% |
| WYNN240628C00088000 | 2024-06-18 1:06PM EDT | 88.00 | 1.86 | 2.16 | 2.29 | -0.29 | -13.49% | 3 | 10 | 27.69% |
| WYNN240628C00089000 | 2024-06-18 11:38AM EDT | 89.00 | 1.43 | 1.58 | 1.68 | -0.01 | -0.69% | 20 | 162 | 26.81% |
| WYNN240628C00090000 | 2024-06-18 3:45PM EDT | 90.00 | 1.16 | 1.09 | 1.17 | +0.08 | +7.41% | 41 | 1,248 | 25.98% |
| WYNN240628C00091000 | 2024-06-18 1:20PM EDT | 91.00 | 0.60 | 0.71 | 0.78 | -0.09 | -13.04% | 18 | 1,115 | 25.44% |
| WYNN240628C00092000 | 2024-06-18 3:52PM EDT | 92.00 | 0.49 | 0.41 | 0.50 | +0.04 | +8.89% | 41 | 129 | 25.15% |
| WYNN240628C00093000 | 2024-06-18 2:56PM EDT | 93.00 | 0.30 | 0.24 | 0.30 | +0.01 | +3.45% | 8 | 209 | 24.76% |
| WYNN240628C00094000 | 2024-06-18 1:48PM EDT | 94.00 | 0.13 | 0.12 | 0.20 | -0.04 | -23.53% | 7 | 1,026 | 25.54% |
| WYNN240628C00095000 | 2024-06-18 11:14AM EDT | 95.00 | 0.12 | 0.07 | 0.13 | +0.01 | +9.09% | 13 | 546 | 26.17% |
| WYNN240628C00096000 | 2024-06-18 3:57PM EDT | 96.00 | 0.22 | 0.04 | 0.22 | +0.14 | +175.00% | 3 | 251 | 33.45% |
| WYNN240628C00097000 | 2024-06-13 3:28PM EDT | 97.00 | 0.09 | 0.03 | 0.12 | -0.03 | -25.00% | 1 | 55 | 32.03% |
| WYNN240628C00098000 | 2024-06-17 3:08PM EDT | 98.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 251 | 57.32% |
| WYNN240628C00099000 | 2024-06-12 9:43AM EDT | 99.00 | 0.19 | 0.02 | 0.21 | 0.00 | - | 3 | 63 | 42.87% |
| WYNN240628C00100000 | 2024-06-12 2:43PM EDT | 100.00 | 0.18 | 0.00 | 0.07 | 0.00 | - | 1 | 93 | 37.11% |
| WYNN240628C00101000 | 2024-06-12 2:35PM EDT | 101.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 56.30% |
| WYNN240628C00102000 | 2024-06-18 2:42PM EDT | 102.00 | 0.02 | 0.00 | 0.11 | -0.11 | -84.62% | 3 | 34 | 45.70% |
| WYNN240628C00103000 | 2024-06-18 3:57PM EDT | 103.00 | 0.41 | 0.00 | 0.41 | +0.05 | +13.89% | 3 | 81 | 54.59% |
| WYNN240628C00104000 | 2024-06-07 1:32PM EDT | 104.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 8 | 22 | 50.98% |
| WYNN240628C00105000 | 2024-06-07 1:33PM EDT | 105.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 8 | 49 | 68.75% |
| WYNN240628C00106000 | 2024-06-18 2:20PM EDT | 106.00 | 0.03 | 0.00 | 0.75 | -0.16 | -84.21% | 1 | 5 | 71.68% |
| WYNN240628C00107000 | 2024-05-29 9:30AM EDT | 107.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 74.61% |
| WYNN240628C00108000 | 2024-06-14 3:24PM EDT | 108.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 77.44% |
| WYNN240628C00110000 | 2024-05-31 12:22PM EDT | 110.00 | 0.09 | 0.00 | 0.23 | 0.00 | - | 25 | 27 | 66.11% |
| WYNN240628C00115000 | 2024-06-13 3:07PM EDT | 115.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 77.34% |
| WYNN240628C00120000 | 2024-06-11 10:20AM EDT | 120.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 78.13% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240628P00070000 | 2024-06-13 9:50AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 51.56% |
| WYNN240628P00075000 | 2024-06-11 10:22AM EDT | 75.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | - | 10 | 50.78% |
| WYNN240628P00080000 | 2024-06-11 1:51PM EDT | 80.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 2 | 9 | 38.77% |
| WYNN240628P00081000 | 2024-06-17 9:35AM EDT | 81.00 | 0.12 | 0.03 | 0.40 | 0.00 | - | 1 | 111 | 49.17% |
| WYNN240628P00083000 | 2024-06-18 3:57PM EDT | 83.00 | 0.12 | 0.08 | 0.12 | -0.06 | -33.33% | 4 | 31 | 28.91% |
| WYNN240628P00084000 | 2024-06-18 2:15PM EDT | 84.00 | 0.28 | 0.03 | 1.22 | -0.15 | -34.88% | 8 | 28 | 55.37% |
| WYNN240628P00085000 | 2024-06-18 3:51PM EDT | 85.00 | 0.22 | 0.22 | 0.37 | -0.20 | -47.62% | 64 | 23 | 29.69% |
| WYNN240628P00086000 | 2024-06-18 12:37PM EDT | 86.00 | 0.46 | 0.33 | 0.39 | -0.12 | -20.69% | 3 | 26 | 25.39% |
| WYNN240628P00087000 | 2024-06-18 3:59PM EDT | 87.00 | 0.57 | 0.46 | 0.73 | -0.23 | -28.75% | 8 | 20 | 27.39% |
| WYNN240628P00088000 | 2024-06-18 12:54PM EDT | 88.00 | 1.10 | 0.83 | 0.91 | -0.03 | -2.65% | 14 | 117 | 24.46% |
| WYNN240628P00089000 | 2024-06-18 3:46PM EDT | 89.00 | 1.23 | 1.22 | 1.31 | -0.33 | -21.15% | 34 | 76 | 23.93% |
| WYNN240628P00090000 | 2024-06-18 3:43PM EDT | 90.00 | 1.72 | 1.73 | 1.80 | -0.65 | -27.43% | 39 | 61 | 23.05% |
| WYNN240628P00091000 | 2024-06-18 10:11AM EDT | 91.00 | 2.53 | 2.33 | 2.45 | -0.54 | -17.59% | 3 | 318 | 22.95% |
| WYNN240628P00092000 | 2024-06-17 3:59PM EDT | 92.00 | 3.55 | 2.81 | 4.05 | 0.00 | - | 35 | 114 | 40.04% |
| WYNN240628P00093000 | 2024-06-18 3:48PM EDT | 93.00 | 4.14 | 3.60 | 4.40 | -0.51 | -10.97% | 44 | 17 | 32.18% |
| WYNN240628P00094000 | 2024-06-18 3:57PM EDT | 94.00 | 4.84 | 4.60 | 5.75 | -1.19 | -19.73% | 27 | 18 | 44.63% |
| WYNN240628P00095000 | 2024-06-17 2:44PM EDT | 95.00 | 6.35 | 5.55 | 6.25 | 0.00 | - | 4 | 11 | 37.16% |
| WYNN240628P00096000 | 2024-06-11 11:32AM EDT | 96.00 | 5.02 | 5.85 | 7.20 | 0.00 | - | 10 | 10 | 39.65% |
| WYNN240628P00097000 | 2024-06-10 9:50AM EDT | 97.00 | 5.85 | 7.55 | 8.10 | 0.00 | - | 3 | 0 | 39.94% |
| WYNN240628P00098000 | 2024-06-03 10:48AM EDT | 98.00 | 4.87 | 8.45 | 9.10 | 0.00 | - | 10 | 0 | 43.46% |
| WYNN240628P00099000 | 2024-06-12 2:42PM EDT | 99.00 | 8.15 | 9.40 | 11.65 | 0.00 | - | - | 0 | 60.55% |
| WYNN240628P00100000 | 2024-06-07 3:58PM EDT | 100.00 | 6.87 | 10.45 | 11.05 | 0.00 | - | 26 | 0 | 47.90% |
| WYNN240628P00101000 | 2024-05-13 12:16PM EDT | 101.00 | 4.95 | 9.00 | 11.35 | 0.00 | - | 2 | 2 | 0.00% |
| WYNN240628P00102000 | 2024-05-13 12:33PM EDT | 102.00 | 5.70 | 10.20 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN240628P00105000 | 2024-05-17 1:11PM EDT | 105.00 | 7.87 | 15.70 | 16.70 | 0.00 | - | 1 | 1 | 69.82% |
| WYNN240628P00106000 | 2024-06-14 1:37PM EDT | 106.00 | 17.69 | 16.50 | 17.15 | 0.00 | - | - | - | 70.61% |
© 2024 Yahoo. All rights reserved.