Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241115C00075000 | 2024-03-26 9:30AM EDT | 75.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 50 | 54 | 0.00% |
| WYNN241115C00080000 | 2024-04-17 1:19PM EDT | 80.00 | 23.05 | 20.35 | 21.80 | 0.00 | - | 1 | 52 | 43.97% |
| WYNN241115C00085000 | 2024-05-02 9:50AM EDT | 85.00 | 15.10 | 16.95 | 18.15 | 0.00 | - | 10 | 37 | 42.24% |
| WYNN241115C00087500 | 2024-05-09 12:31PM EDT | 87.50 | 16.15 | 15.20 | 16.05 | 0.00 | - | 1 | 1 | 39.78% |
| WYNN241115C00090000 | 2024-05-08 12:10PM EDT | 90.00 | 12.35 | 12.50 | 14.35 | 0.00 | - | 2 | 12 | 38.77% |
| WYNN241115C00092500 | 2024-04-18 3:27PM EDT | 92.50 | 12.93 | 11.75 | 12.45 | 0.00 | - | 2 | 10 | 36.68% |
| WYNN241115C00095000 | 2024-05-17 3:52PM EDT | 95.00 | 10.30 | 10.55 | 10.85 | 0.00 | - | 2 | 37 | 35.46% |
| WYNN241115C00097500 | 2024-05-10 3:06PM EDT | 97.50 | 8.80 | 9.15 | 9.50 | 0.00 | - | 3 | 38 | 34.83% |
| WYNN241115C00100000 | 2024-05-21 9:30AM EDT | 100.00 | 8.25 | 7.45 | 8.25 | -0.60 | -6.78% | 1 | 41 | 34.21% |
| WYNN241115C00105000 | 2024-05-17 3:53PM EDT | 105.00 | 5.69 | 5.35 | 6.10 | 0.00 | - | 3 | 295 | 33.14% |
| WYNN241115C00110000 | 2024-05-17 12:44PM EDT | 110.00 | 4.25 | 4.15 | 4.40 | 0.00 | - | 90 | 358 | 32.28% |
| WYNN241115C00115000 | 2024-05-13 3:54PM EDT | 115.00 | 3.50 | 2.81 | 3.10 | 0.00 | - | 1 | 1,771 | 31.59% |
| WYNN241115C00120000 | 2024-05-10 9:38AM EDT | 120.00 | 2.40 | 1.89 | 2.11 | 0.00 | - | 9 | 12 | 30.90% |
| WYNN241115C00125000 | 2024-04-17 11:01AM EDT | 125.00 | 2.78 | 1.22 | 2.01 | 0.00 | - | 1 | 11 | 33.96% |
| WYNN241115C00130000 | 2024-05-13 11:59AM EDT | 130.00 | 1.07 | 0.66 | 1.10 | 0.00 | - | 30 | 61 | 31.32% |
| WYNN241115C00135000 | 2024-05-10 3:14PM EDT | 135.00 | 0.58 | 0.51 | 0.98 | 0.00 | - | 1 | 26 | 33.20% |
| WYNN241115C00140000 | 2024-05-20 1:53PM EDT | 140.00 | 0.39 | 0.10 | 0.71 | 0.00 | - | 1 | 0 | 33.30% |
| WYNN241115C00145000 | 2024-05-17 9:57AM EDT | 145.00 | 0.32 | 0.09 | 0.63 | 0.00 | - | 2 | 17 | 34.79% |
| WYNN241115C00155000 | 2024-03-18 11:58AM EDT | 155.00 | 0.57 | 0.01 | 0.71 | 0.00 | - | - | 15 | 40.09% |
| WYNN241115C00160000 | 2024-04-09 10:19AM EDT | 160.00 | 0.72 | 0.00 | 0.39 | 0.00 | - | - | 6 | 37.74% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241115P00060000 | 2024-04-12 10:11AM EDT | 60.00 | 0.65 | 0.00 | 2.19 | 0.00 | - | 10 | 20 | 51.20% |
| WYNN241115P00065000 | 2024-05-17 9:58AM EDT | 65.00 | 0.49 | 0.11 | 0.80 | 0.00 | - | 2 | 79 | 40.92% |
| WYNN241115P00070000 | 2024-05-10 12:44PM EDT | 70.00 | 0.93 | 0.60 | 0.99 | 0.00 | - | 15 | 2,804 | 36.82% |
| WYNN241115P00075000 | 2024-05-10 10:17AM EDT | 75.00 | 1.42 | 1.15 | 1.29 | 0.00 | - | 10 | 135 | 33.30% |
| WYNN241115P00080000 | 2024-05-16 10:05AM EDT | 80.00 | 1.98 | 1.78 | 2.03 | 0.00 | - | 2 | 73 | 31.98% |
| WYNN241115P00085000 | 2024-05-17 3:58PM EDT | 85.00 | 3.05 | 2.75 | 3.10 | 0.00 | - | 1 | 319 | 30.81% |
| WYNN241115P00087500 | 2024-05-20 1:05PM EDT | 87.50 | 3.55 | 3.55 | 3.75 | 0.00 | - | 3 | 46 | 30.13% |
| WYNN241115P00090000 | 2024-05-10 2:44PM EDT | 90.00 | 5.15 | 4.30 | 4.55 | 0.00 | - | 1 | 393 | 29.66% |
| WYNN241115P00092500 | 2024-05-09 1:35PM EDT | 92.50 | 5.85 | 5.20 | 5.75 | 0.00 | - | 80 | 493 | 30.31% |
| WYNN241115P00095000 | 2024-05-20 9:30AM EDT | 95.00 | 6.30 | 6.00 | 6.40 | 0.00 | - | 7 | 378 | 28.36% |
| WYNN241115P00097500 | 2024-05-17 11:35AM EDT | 97.50 | 7.52 | 7.15 | 7.95 | 0.00 | - | 2 | 192 | 29.35% |
| WYNN241115P00100000 | 2024-05-15 1:30PM EDT | 100.00 | 8.90 | 8.35 | 8.85 | 0.00 | - | 1 | 24 | 27.48% |
| WYNN241115P00105000 | 2024-05-20 2:26PM EDT | 105.00 | 11.50 | 11.35 | 11.80 | 0.00 | - | 10 | 384 | 26.57% |
| WYNN241115P00110000 | 2024-05-20 2:45PM EDT | 110.00 | 14.75 | 12.75 | 16.80 | 0.00 | - | 6 | 62 | 32.14% |
| WYNN241115P00115000 | 2024-03-27 1:52PM EDT | 115.00 | 17.05 | 18.55 | 21.05 | 0.00 | - | 1 | 1 | 33.86% |
| WYNN241115P00120000 | 2024-04-03 12:56PM EDT | 120.00 | 17.55 | 23.60 | 25.70 | 0.00 | - | 16 | 16 | 36.56% |
| WYNN241115P00135000 | 2024-03-28 2:57PM EDT | 135.00 | 32.81 | 36.50 | 41.25 | 0.00 | - | 5 | 0 | 50.08% |
© 2024 Yahoo. All rights reserved.