Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240705C00081000 | 2024-06-14 10:40AM EDT | 81.00 | 7.40 | 8.35 | 9.05 | 0.00 | - | - | 27 | 48.32% |
| WYNN240705C00085000 | 2024-06-11 10:13AM EDT | 85.00 | 7.15 | 4.50 | 6.10 | 0.00 | - | 1 | 3 | 48.29% |
| WYNN240705C00088000 | 2024-06-18 3:49PM EDT | 88.00 | 2.72 | 2.52 | 2.81 | +0.57 | +26.51% | 42 | 2,246 | 28.27% |
| WYNN240705C00089000 | 2024-06-18 3:58PM EDT | 89.00 | 2.24 | 1.88 | 2.39 | +0.48 | +27.27% | 20 | 626 | 29.83% |
| WYNN240705C00090000 | 2024-06-18 2:04PM EDT | 90.00 | 1.40 | 1.38 | 1.70 | +0.12 | +9.38% | 45 | 96 | 26.91% |
| WYNN240705C00091000 | 2024-06-18 1:04PM EDT | 91.00 | 0.98 | 1.06 | 1.89 | +0.04 | +4.26% | 20 | 95 | 34.74% |
| WYNN240705C00092000 | 2024-06-18 12:12PM EDT | 92.00 | 0.76 | 0.63 | 0.90 | -0.02 | -2.56% | 1 | 218 | 25.59% |
| WYNN240705C00093000 | 2024-06-18 3:34PM EDT | 93.00 | 0.62 | 0.39 | 0.81 | +0.03 | +5.08% | 61 | 2,045 | 28.17% |
| WYNN240705C00094000 | 2024-06-18 1:59PM EDT | 94.00 | 0.35 | 0.36 | 0.63 | -0.01 | -2.78% | 11 | 728 | 28.74% |
| WYNN240705C00095000 | 2024-06-18 2:09PM EDT | 95.00 | 0.30 | 0.23 | 0.50 | +0.05 | +20.00% | 4 | 32 | 29.54% |
| WYNN240705C00096000 | 2024-06-18 2:47PM EDT | 96.00 | 0.18 | 0.18 | 1.85 | +0.02 | +12.50% | 3 | 2,199 | 55.84% |
| WYNN240705C00097000 | 2024-06-18 12:06PM EDT | 97.00 | 0.13 | 0.06 | 0.77 | 0.00 | - | 6 | 13 | 41.26% |
| WYNN240705C00098000 | 2024-06-18 10:09AM EDT | 98.00 | 0.10 | 0.04 | 0.56 | -0.09 | -47.37% | 8 | 35 | 39.89% |
| WYNN240705C00099000 | 2024-06-13 10:05AM EDT | 99.00 | 0.16 | 0.03 | 0.70 | 0.00 | - | 8 | 13 | 45.90% |
| WYNN240705C00100000 | 2024-06-12 11:49AM EDT | 100.00 | 0.15 | 0.03 | 0.95 | 0.00 | - | 2 | 22 | 54.00% |
| WYNN240705C00101000 | 2024-06-11 2:37PM EDT | 101.00 | 0.14 | 0.02 | 0.75 | 0.00 | - | - | 20 | 52.69% |
| WYNN240705C00102000 | 2024-06-07 10:18AM EDT | 102.00 | 0.27 | 0.06 | 0.75 | 0.00 | - | 3 | 10 | 55.42% |
| WYNN240705C00103000 | 2024-06-04 11:44AM EDT | 103.00 | 0.29 | 0.01 | 0.95 | 0.00 | - | 2 | 2 | 51.22% |
| WYNN240705C00104000 | 2024-06-11 3:31PM EDT | 104.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 50.39% |
| WYNN240705C00105000 | 2024-06-11 3:32PM EDT | 105.00 | 0.10 | 0.01 | 0.75 | 0.00 | - | 8 | 8 | 52.93% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240705P00079000 | 2024-06-14 1:33PM EDT | 79.00 | 0.12 | 0.04 | 1.34 | 0.00 | - | - | 2 | 52.54% |
| WYNN240705P00080000 | 2024-06-18 3:18PM EDT | 80.00 | 0.10 | 0.05 | 1.36 | -0.14 | -58.33% | 1 | 1 | 62.67% |
| WYNN240705P00081000 | 2024-06-17 1:24PM EDT | 81.00 | 0.19 | 0.09 | 0.21 | 0.00 | - | 1 | 16 | 31.74% |
| WYNN240705P00082000 | 2024-06-12 9:59AM EDT | 82.00 | 0.11 | 0.13 | 1.28 | 0.00 | - | 8 | 8 | 52.39% |
| WYNN240705P00083000 | 2024-06-18 1:10PM EDT | 83.00 | 0.31 | 0.20 | 0.35 | +0.17 | +121.43% | 100 | 20 | 29.44% |
| WYNN240705P00084000 | 2024-06-17 3:34PM EDT | 84.00 | 0.44 | 0.30 | 1.38 | 0.00 | - | 2 | 6 | 45.07% |
| WYNN240705P00085000 | 2024-06-18 1:06PM EDT | 85.00 | 0.60 | 0.45 | 0.58 | -0.02 | -3.23% | 1 | 29 | 27.00% |
| WYNN240705P00086000 | 2024-06-18 1:10PM EDT | 86.00 | 0.84 | 0.62 | 0.77 | -0.25 | -22.94% | 102 | 10 | 26.12% |
| WYNN240705P00087000 | 2024-06-17 10:53AM EDT | 87.00 | 1.39 | 0.78 | 1.92 | 0.00 | - | 8 | 25 | 38.09% |
| WYNN240705P00088000 | 2024-06-17 1:45PM EDT | 88.00 | 1.59 | 1.18 | 1.49 | 0.00 | - | 10 | 589 | 26.66% |
| WYNN240705P00089000 | 2024-06-17 3:56PM EDT | 89.00 | 1.85 | 1.43 | 1.77 | 0.00 | - | 5 | 86 | 24.37% |
| WYNN240705P00090000 | 2024-06-17 9:38AM EDT | 90.00 | 2.69 | 1.93 | 2.43 | 0.00 | - | 3 | 74 | 26.00% |
| WYNN240705P00091000 | 2024-06-13 10:19AM EDT | 91.00 | 2.02 | 2.52 | 3.25 | 0.00 | - | 15 | 18 | 28.83% |
| WYNN240705P00092000 | 2024-06-17 3:31PM EDT | 92.00 | 3.76 | 2.99 | 4.05 | 0.00 | - | 5 | 9 | 30.71% |
| WYNN240705P00093000 | 2024-06-17 2:52PM EDT | 93.00 | 2.91 | 3.10 | 5.25 | 0.00 | - | 3 | 1,101 | 37.89% |
| WYNN240705P00094000 | 2024-06-18 11:05AM EDT | 94.00 | 5.30 | 4.75 | 5.30 | -0.13 | -2.39% | 35 | 10 | 26.32% |
| WYNN240705P00095000 | 2024-06-17 9:44AM EDT | 95.00 | 6.69 | 5.60 | 6.25 | 0.00 | - | 1 | 19 | 28.52% |
| WYNN240705P00096000 | 2024-06-12 10:02AM EDT | 96.00 | 4.45 | 4.85 | 7.10 | 0.00 | - | - | 7 | 27.93% |
| WYNN240705P00097000 | 2024-06-10 1:50PM EDT | 97.00 | 4.50 | 6.30 | 9.40 | 0.00 | - | - | 0 | 55.66% |
| WYNN240705P00098000 | 2024-06-05 10:22AM EDT | 98.00 | 5.55 | 7.60 | 10.10 | 0.00 | - | 1 | 0 | 54.15% |
| WYNN240705P00100000 | 2024-06-12 9:53AM EDT | 100.00 | 8.20 | 9.90 | 11.55 | 0.00 | - | - | 0 | 49.85% |
| WYNN240705P00101000 | 2024-05-23 11:55AM EDT | 101.00 | 6.66 | 10.80 | 12.70 | 0.00 | - | - | 0 | 55.91% |
| WYNN240705P00102000 | 2024-05-31 11:50AM EDT | 102.00 | 8.51 | 11.50 | 13.85 | 0.00 | - | 1 | 1 | 61.87% |
© 2024 Yahoo. All rights reserved.