Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241018C00070000 | 2024-05-17 1:38PM EDT | 70.00 | 28.91 | 27.80 | 29.90 | -0.19 | -0.65% | 1 | 1 | 56.57% |
| WYNN241018C00080000 | 2024-04-03 12:41PM EDT | 80.00 | 29.55 | 19.10 | 20.35 | 0.00 | - | 1 | 1 | 42.76% |
| WYNN241018C00085000 | 2024-04-18 12:16PM EDT | 85.00 | 17.00 | 14.70 | 16.15 | 0.00 | - | 3 | 14 | 38.61% |
| WYNN241018C00090000 | 2024-04-19 9:44AM EDT | 90.00 | 13.80 | 11.90 | 13.00 | 0.00 | - | 10 | 30 | 38.16% |
| WYNN241018C00092500 | 2024-05-08 3:05PM EDT | 92.50 | 10.10 | 9.55 | 10.75 | 0.00 | - | 8 | 10 | 34.45% |
| WYNN241018C00095000 | 2024-05-08 3:05PM EDT | 95.00 | 8.75 | 8.80 | 9.25 | 0.00 | - | 26 | 330 | 33.56% |
| WYNN241018C00097500 | 2024-05-10 3:43PM EDT | 97.50 | 7.72 | 6.90 | 8.50 | 0.00 | - | 20 | 77 | 35.23% |
| WYNN241018C00100000 | 2024-05-17 11:58AM EDT | 100.00 | 6.90 | 5.10 | 7.30 | -0.50 | -6.76% | 2 | 378 | 34.63% |
| WYNN241018C00105000 | 2024-05-17 1:15PM EDT | 105.00 | 4.85 | 4.50 | 4.65 | -0.10 | -2.02% | 6 | 251 | 31.06% |
| WYNN241018C00110000 | 2024-05-17 1:15PM EDT | 110.00 | 3.30 | 3.00 | 3.30 | -0.50 | -13.16% | 20 | 263 | 31.01% |
| WYNN241018C00115000 | 2024-05-15 9:53AM EDT | 115.00 | 2.29 | 1.92 | 2.21 | 0.00 | - | 1 | 72 | 30.49% |
| WYNN241018C00120000 | 2024-05-13 1:29PM EDT | 120.00 | 1.60 | 1.18 | 1.32 | 0.00 | - | 15 | 28 | 29.27% |
| WYNN241018C00125000 | 2024-05-17 2:40PM EDT | 125.00 | 0.84 | 0.69 | 1.11 | -0.11 | -11.58% | 30 | 31 | 31.31% |
| WYNN241018C00130000 | 2024-05-13 10:02AM EDT | 130.00 | 0.71 | 0.39 | 0.58 | 0.00 | - | 1 | 35 | 29.57% |
| WYNN241018C00135000 | 2024-05-17 9:53AM EDT | 135.00 | 0.38 | 0.13 | 0.82 | -0.01 | -2.56% | 2 | 31 | 34.96% |
| WYNN241018C00140000 | 2024-05-15 10:41AM EDT | 140.00 | 0.29 | 0.07 | 0.30 | -0.01 | -3.33% | 2 | 1 | 30.88% |
| WYNN241018C00145000 | 2024-05-17 9:50AM EDT | 145.00 | 0.20 | 0.04 | 0.21 | +0.02 | +11.11% | 2 | 10 | 31.30% |
| WYNN241018C00150000 | 2024-05-14 11:11AM EDT | 150.00 | 0.15 | 0.03 | 0.16 | +0.01 | +7.14% | 2 | 6 | 32.03% |
| WYNN241018C00155000 | 2024-05-17 9:55AM EDT | 155.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 2 | 1 | 32.32% |
| WYNN241018C00160000 | 2024-04-26 11:17AM EDT | 160.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 39.50% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241018P00050000 | 2024-05-17 9:53AM EDT | 50.00 | 0.14 | 0.03 | 0.15 | +0.01 | +7.69% | 2 | 1 | 48.93% |
| WYNN241018P00060000 | 2024-05-17 9:50AM EDT | 60.00 | 0.27 | 0.09 | 0.28 | +0.01 | +3.85% | 2 | 11 | 40.72% |
| WYNN241018P00065000 | 2024-05-15 10:46AM EDT | 65.00 | 0.41 | 0.13 | 0.70 | 0.00 | - | 2 | 7 | 42.14% |
| WYNN241018P00070000 | 2024-05-13 3:57PM EDT | 70.00 | 0.56 | 0.41 | 0.54 | 0.00 | - | 1 | 267 | 33.57% |
| WYNN241018P00075000 | 2024-05-15 3:55PM EDT | 75.00 | 0.85 | 0.80 | 0.94 | 0.00 | - | 3 | 47 | 32.03% |
| WYNN241018P00080000 | 2024-05-17 3:14PM EDT | 80.00 | 1.43 | 1.19 | 1.69 | -1.58 | -52.49% | 1 | 18 | 31.42% |
| WYNN241018P00085000 | 2024-05-10 1:44PM EDT | 85.00 | 2.77 | 2.12 | 2.41 | 0.00 | - | 6 | 57 | 28.64% |
| WYNN241018P00087500 | 2024-05-14 3:32PM EDT | 87.50 | 3.00 | 2.81 | 3.05 | 0.00 | - | 11 | 109 | 28.10% |
| WYNN241018P00090000 | 2024-05-14 3:36PM EDT | 90.00 | 3.75 | 3.65 | 3.80 | 0.00 | - | 16 | 620 | 27.54% |
| WYNN241018P00092500 | 2024-05-17 1:16PM EDT | 92.50 | 4.50 | 4.10 | 5.50 | -0.05 | -1.10% | 4 | 196 | 30.43% |
| WYNN241018P00095000 | 2024-05-17 2:10PM EDT | 95.00 | 5.55 | 4.65 | 5.65 | +0.06 | +1.09% | 5 | 142 | 26.22% |
| WYNN241018P00097500 | 2024-05-17 1:16PM EDT | 97.50 | 6.60 | 5.70 | 6.80 | -0.05 | -0.75% | 4 | 159 | 25.62% |
| WYNN241018P00100000 | 2024-05-17 1:15PM EDT | 100.00 | 7.85 | 7.90 | 8.10 | 0.00 | - | 2 | 82 | 25.01% |
| WYNN241018P00105000 | 2024-04-22 12:54PM EDT | 105.00 | 12.40 | 9.50 | 11.35 | 0.00 | - | 3 | 137 | 24.64% |
| WYNN241018P00110000 | 2024-04-11 11:51AM EDT | 110.00 | 11.85 | 15.05 | 15.95 | 0.00 | - | 4 | 54 | 28.41% |
| WYNN241018P00115000 | 2024-04-01 11:31AM EDT | 115.00 | 13.85 | 21.95 | 23.45 | 0.00 | - | 11 | 13 | 44.93% |
| WYNN241018P00120000 | 2024-05-08 11:15AM EDT | 120.00 | 25.80 | 23.05 | 24.40 | 0.00 | - | 5 | 9 | 28.41% |
© 2024 Yahoo. All rights reserved.