Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240719C00075000 | 2024-03-12 2:47PM EDT | 75.00 | 29.71 | 29.40 | 33.05 | 0.00 | - | - | 1 | 130.86% |
| WYNN240719C00080000 | 2024-04-01 1:13PM EDT | 80.00 | 28.76 | 15.75 | 16.25 | 0.00 | - | - | 2 | 0.00% |
| WYNN240719C00085000 | 2024-05-17 1:45PM EDT | 85.00 | 13.40 | 13.00 | 13.95 | +1.82 | +15.72% | 20 | 23 | 42.59% |
| WYNN240719C00087500 | 2024-05-08 12:48PM EDT | 87.50 | 9.80 | 10.85 | 11.05 | 0.00 | - | - | 4 | 33.57% |
| WYNN240719C00090000 | 2024-05-09 12:33PM EDT | 90.00 | 9.90 | 8.80 | 10.00 | 0.00 | - | 6 | 34 | 38.84% |
| WYNN240719C00092500 | 2024-05-15 9:53AM EDT | 92.50 | 7.98 | 6.30 | 7.30 | 0.00 | - | 3 | 144 | 30.98% |
| WYNN240719C00095000 | 2024-05-17 3:18PM EDT | 95.00 | 5.57 | 5.25 | 5.50 | -0.63 | -10.16% | 55 | 481 | 28.64% |
| WYNN240719C00097500 | 2024-05-16 9:39AM EDT | 97.50 | 3.92 | 3.95 | 4.10 | -0.58 | -12.89% | 10 | 378 | 27.63% |
| WYNN240719C00100000 | 2024-05-17 3:50PM EDT | 100.00 | 2.80 | 2.86 | 2.93 | -0.41 | -12.77% | 48 | 1,673 | 26.67% |
| WYNN240719C00105000 | 2024-05-17 11:31AM EDT | 105.00 | 1.30 | 1.31 | 1.38 | -0.33 | -20.25% | 34 | 472 | 25.70% |
| WYNN240719C00110000 | 2024-05-16 11:21AM EDT | 110.00 | 0.65 | 0.51 | 0.58 | -0.12 | -15.58% | 1 | 1,826 | 25.22% |
| WYNN240719C00115000 | 2024-05-17 1:44PM EDT | 115.00 | 0.24 | 0.20 | 1.03 | -0.06 | -20.00% | 1 | 231 | 36.62% |
| WYNN240719C00120000 | 2024-05-17 1:59PM EDT | 120.00 | 0.09 | 0.03 | 0.14 | -0.09 | -50.00% | 1 | 358 | 27.44% |
| WYNN240719C00125000 | 2024-05-15 10:29AM EDT | 125.00 | 0.14 | 0.01 | 0.99 | 0.00 | - | 2 | 65 | 47.46% |
| WYNN240719C00130000 | 2024-05-08 10:16AM EDT | 130.00 | 0.21 | 0.00 | 0.95 | 0.00 | - | 1 | 13 | 51.93% |
| WYNN240719C00135000 | 2024-04-30 3:06PM EDT | 135.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 52.73% |
| WYNN240719C00140000 | 2024-05-09 9:30AM EDT | 140.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 1 | 24 | 52.59% |
| WYNN240719C00150000 | 2024-05-13 10:01AM EDT | 150.00 | 0.12 | 0.00 | 1.47 | 0.00 | - | 1 | 1 | 65.43% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240719P00050000 | 2024-04-22 3:50PM EDT | 50.00 | 0.31 | 0.00 | 0.90 | 0.00 | - | - | 2 | 92.09% |
| WYNN240719P00060000 | 2024-05-09 3:43PM EDT | 60.00 | 0.02 | 0.00 | 1.53 | 0.00 | - | 1 | 1 | 78.17% |
| WYNN240719P00065000 | 2024-05-15 10:30AM EDT | 65.00 | 0.06 | 0.00 | 1.54 | 0.00 | - | 2 | 7 | 67.38% |
| WYNN240719P00070000 | 2024-05-15 10:29AM EDT | 70.00 | 0.08 | 0.01 | 0.60 | 0.00 | - | 2 | 5 | 53.76% |
| WYNN240719P00075000 | 2024-05-15 12:29PM EDT | 75.00 | 0.15 | 0.04 | 0.95 | 0.00 | - | 3 | 92 | 50.24% |
| WYNN240719P00080000 | 2024-05-16 11:41AM EDT | 80.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 143 | 31.06% |
| WYNN240719P00085000 | 2024-05-17 1:48PM EDT | 85.00 | 0.51 | 0.47 | 0.60 | -0.04 | -7.27% | 105 | 1,423 | 26.73% |
| WYNN240719P00087500 | 2024-05-17 1:59PM EDT | 87.50 | 0.81 | 0.79 | 1.07 | -0.09 | -10.00% | 1 | 139 | 27.33% |
| WYNN240719P00090000 | 2024-05-17 3:18PM EDT | 90.00 | 1.26 | 1.21 | 1.40 | -0.05 | -3.82% | 36 | 446 | 25.15% |
| WYNN240719P00092500 | 2024-05-17 3:04PM EDT | 92.50 | 1.83 | 1.86 | 1.95 | -0.06 | -3.17% | 5 | 1,712 | 23.65% |
| WYNN240719P00095000 | 2024-05-17 3:34PM EDT | 95.00 | 2.67 | 2.71 | 2.79 | -0.11 | -3.96% | 29 | 537 | 22.75% |
| WYNN240719P00097500 | 2024-05-17 3:59PM EDT | 97.50 | 3.90 | 3.80 | 3.95 | +0.01 | +0.26% | 158 | 447 | 22.27% |
| WYNN240719P00100000 | 2024-05-17 3:59PM EDT | 100.00 | 5.25 | 5.20 | 5.35 | +0.25 | +5.00% | 15 | 1,004 | 21.57% |
| WYNN240719P00105000 | 2024-05-15 1:10PM EDT | 105.00 | 8.50 | 8.15 | 9.25 | 0.00 | - | 3 | 226 | 22.89% |
| WYNN240719P00110000 | 2024-04-24 12:25PM EDT | 110.00 | 14.65 | 12.45 | 13.65 | 0.00 | - | 20 | 192 | 23.41% |
| WYNN240719P00115000 | 2024-04-16 11:21AM EDT | 115.00 | 17.05 | 17.85 | 20.25 | 0.00 | - | 5 | 5 | 46.27% |
| WYNN240719P00120000 | 2024-04-01 10:32AM EDT | 120.00 | 15.75 | 25.15 | 28.15 | 0.00 | - | - | 0 | 64.51% |
© 2024 Yahoo. All rights reserved.