Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:35AM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240816C00070000 | 2024-06-04 1:04PM EDT | 70.00 | 23.95 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| WYNN240816C00080000 | 2024-06-12 11:55AM EDT | 80.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN240816C00082500 | 2024-06-12 2:22PM EDT | 82.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WYNN240816C00085000 | 2024-06-14 3:34PM EDT | 85.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 0.00% |
| WYNN240816C00087500 | 2024-06-17 2:21PM EDT | 87.50 | 5.09 | 0.00 | 0.00 | 0.00 | - | 40 | 143 | 0.00% |
| WYNN240816C00090000 | 2024-06-17 3:53PM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 60 | 92 | 0.78% |
| WYNN240816C00092500 | 2024-06-17 3:21PM EDT | 92.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 164 | 1,244 | 3.13% |
| WYNN240816C00095000 | 2024-06-17 3:42PM EDT | 95.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 22 | 803 | 3.13% |
| WYNN240816C00097500 | 2024-06-17 3:55PM EDT | 97.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 99 | 1,507 | 6.25% |
| WYNN240816C00100000 | 2024-06-17 11:45AM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 8 | 2,851 | 6.25% |
| WYNN240816C00105000 | 2024-06-17 1:45PM EDT | 105.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 8 | 1,904 | 12.50% |
| WYNN240816C00110000 | 2024-06-17 10:21AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,926 | 12.50% |
| WYNN240816C00115000 | 2024-06-14 9:47AM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 12.50% |
| WYNN240816C00120000 | 2024-06-13 9:30AM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 131 | 12.50% |
| WYNN240816C00125000 | 2024-06-05 2:29PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| WYNN240816C00130000 | 2024-06-14 10:39AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| WYNN240816C00135000 | 2024-05-15 10:32AM EDT | 135.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 2 | 1 | 63.97% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240816P00047500 | 2024-06-11 3:34PM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| WYNN240816P00050000 | 2024-06-11 3:34PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| WYNN240816P00055000 | 2024-05-15 10:33AM EDT | 55.00 | 0.13 | 0.01 | 2.04 | 0.00 | - | - | 0 | 88.18% |
| WYNN240816P00060000 | 2024-06-12 10:56AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| WYNN240816P00065000 | 2024-06-10 10:41AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 12.50% |
| WYNN240816P00070000 | 2024-06-14 10:40AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| WYNN240816P00075000 | 2024-06-14 2:41PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 12.50% |
| WYNN240816P00080000 | 2024-06-17 2:44PM EDT | 80.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 32 | 364 | 6.25% |
| WYNN240816P00082500 | 2024-06-17 2:52PM EDT | 82.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| WYNN240816P00085000 | 2024-06-17 12:42PM EDT | 85.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 12 | 252 | 3.13% |
| WYNN240816P00087500 | 2024-06-17 2:34PM EDT | 87.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 9 | 3,628 | 0.78% |
| WYNN240816P00090000 | 2024-06-17 2:26PM EDT | 90.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 34 | 4,670 | 0.00% |
| WYNN240816P00092500 | 2024-06-14 1:05PM EDT | 92.50 | 5.99 | 0.00 | 0.00 | 0.00 | - | 9 | 639 | 0.00% |
| WYNN240816P00095000 | 2024-06-17 12:42PM EDT | 95.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 10 | 547 | 0.00% |
| WYNN240816P00097500 | 2024-06-17 3:55PM EDT | 97.50 | 9.23 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 0.00% |
| WYNN240816P00100000 | 2024-06-14 3:52PM EDT | 100.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 8 | 137 | 0.00% |
| WYNN240816P00105000 | 2024-06-11 3:44PM EDT | 105.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| WYNN240816P00110000 | 2024-04-22 1:01PM EDT | 110.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.