Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240726C00087000 | 2024-06-14 1:08PM EDT | 87.00 | 4.10 | 3.50 | 5.20 | 0.00 | - | - | 9 | 33.23% |
| WYNN240726C00088000 | 2024-06-14 1:56PM EDT | 88.00 | 3.50 | 3.80 | 4.50 | 0.00 | - | - | 2 | 32.14% |
| WYNN240726C00089000 | 2024-06-20 12:08PM EDT | 89.00 | 4.90 | 2.93 | 3.95 | 0.00 | - | 2 | 22 | 32.08% |
| WYNN240726C00090000 | 2024-06-21 9:55AM EDT | 90.00 | 2.32 | 2.60 | 3.15 | -1.08 | -31.76% | 4 | 36 | 29.32% |
| WYNN240726C00091000 | 2024-06-21 10:41AM EDT | 91.00 | 2.34 | 2.08 | 3.40 | -0.61 | -20.68% | 4 | 153 | 35.74% |
| WYNN240726C00092000 | 2024-06-20 1:45PM EDT | 92.00 | 2.49 | 1.65 | 2.68 | 0.00 | - | 1 | 169 | 32.91% |
| WYNN240726C00093000 | 2024-06-20 1:45PM EDT | 93.00 | 2.07 | 1.29 | 2.83 | 0.00 | - | 1 | 18 | 37.82% |
| WYNN240726C00094000 | 2024-06-21 12:50PM EDT | 94.00 | 1.13 | 0.99 | 3.35 | -0.08 | -6.61% | 2 | 43 | 46.05% |
| WYNN240726C00095000 | 2024-06-21 2:49PM EDT | 95.00 | 0.90 | 0.76 | 3.10 | 0.00 | - | 17 | 52 | 46.86% |
| WYNN240726C00096000 | 2024-06-18 12:31PM EDT | 96.00 | 0.71 | 0.57 | 2.55 | 0.00 | - | 1 | 8 | 44.48% |
| WYNN240726C00097000 | 2024-06-20 2:29PM EDT | 97.00 | 0.88 | 0.41 | 0.82 | 0.00 | - | 10 | 16 | 28.10% |
| WYNN240726C00100000 | 2024-06-17 11:10AM EDT | 100.00 | 0.22 | 0.00 | 2.26 | 0.00 | - | 1 | 5 | 52.12% |
| WYNN240726C00102000 | 2024-06-11 11:52AM EDT | 102.00 | 0.44 | 0.00 | 2.00 | 0.00 | - | - | 1 | 53.96% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240726P00075000 | 2024-06-10 12:19PM EDT | 75.00 | 0.21 | 0.00 | 2.18 | 0.00 | - | - | 1 | 56.84% |
| WYNN240726P00080000 | 2024-06-17 10:41AM EDT | 80.00 | 0.53 | 0.00 | 0.56 | +0.53 | - | - | 5 | 33.69% |
| WYNN240726P00084000 | 2024-06-20 11:47AM EDT | 84.00 | 0.77 | 0.47 | 2.71 | 0.00 | - | 1 | 11 | 48.45% |
| WYNN240726P00085000 | 2024-06-18 11:05AM EDT | 85.00 | 1.26 | 0.51 | 1.70 | 0.00 | - | 1 | 23 | 34.13% |
| WYNN240726P00086000 | 2024-06-14 11:51AM EDT | 86.00 | 1.86 | 0.67 | 3.10 | 0.00 | - | - | 3 | 44.80% |
| WYNN240726P00087000 | 2024-06-18 11:05AM EDT | 87.00 | 1.87 | 0.79 | 3.25 | 0.00 | - | 1 | 2 | 42.25% |
| WYNN240726P00088000 | 2024-06-21 12:24PM EDT | 88.00 | 1.99 | 1.50 | 2.40 | +0.40 | +25.16% | 10 | 12 | 30.05% |
| WYNN240726P00089000 | 2024-06-14 12:58PM EDT | 89.00 | 3.13 | 1.75 | 3.00 | 0.00 | - | 6 | 18 | 31.45% |
| WYNN240726P00090000 | 2024-06-17 3:19PM EDT | 90.00 | 3.60 | 2.19 | 4.60 | 0.00 | - | 1 | 15 | 41.48% |
| WYNN240726P00091000 | 2024-06-14 11:34AM EDT | 91.00 | 4.20 | 2.72 | 5.10 | 0.00 | - | 2 | 9 | 41.07% |
| WYNN240726P00092000 | 2024-06-17 3:59PM EDT | 92.00 | 4.60 | 3.30 | 4.10 | +4.60 | - | - | 2 | 26.37% |
| WYNN240726P00094000 | 2024-06-11 3:45PM EDT | 94.00 | 4.15 | 3.00 | 5.35 | 0.00 | - | - | 12 | 25.24% |
| WYNN240726P00095000 | 2024-06-17 9:44AM EDT | 95.00 | 6.94 | 4.35 | 6.30 | +6.94 | - | - | 1 | 27.47% |
| WYNN240726P00097000 | 2024-06-10 9:50AM EDT | 97.00 | 6.26 | 5.35 | 9.50 | 0.00 | - | - | 3 | 45.61% |
| WYNN240726P00098000 | 2024-06-20 1:26PM EDT | 98.00 | 7.35 | 6.25 | 10.40 | 0.00 | - | 4 | 4 | 47.24% |
| WYNN240726P00105000 | 2024-06-07 9:46AM EDT | 105.00 | 11.90 | 13.05 | 17.30 | 0.00 | - | 8 | 0 | 62.72% |
© 2024 Yahoo. All rights reserved.