Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241220C00050000 | 2024-05-06 1:35PM EDT | 50.00 | 48.80 | 46.00 | 49.90 | 0.00 | - | 1 | 1 | 60.89% |
| WYNN241220C00070000 | 2024-05-01 11:39AM EDT | 70.00 | 26.50 | 28.45 | 29.90 | 0.00 | - | - | 3 | 47.65% |
| WYNN241220C00080000 | 2024-05-02 2:47PM EDT | 80.00 | 20.75 | 20.60 | 21.95 | 0.00 | - | - | 24 | 43.30% |
| WYNN241220C00085000 | 2024-05-08 10:38AM EDT | 85.00 | 17.00 | 16.80 | 18.25 | 0.00 | - | 5 | 14 | 40.98% |
| WYNN241220C00087500 | 2024-05-06 11:17AM EDT | 87.50 | 17.32 | 14.90 | 16.05 | 0.00 | - | 5 | 5 | 38.17% |
| WYNN241220C00090000 | 2024-05-07 2:42PM EDT | 90.00 | 14.75 | 14.05 | 15.40 | 0.00 | - | 1 | 11 | 40.88% |
| WYNN241220C00092500 | 2024-05-01 3:20PM EDT | 92.50 | 11.80 | 11.65 | 13.60 | 0.00 | - | - | 10 | 39.04% |
| WYNN241220C00095000 | 2024-05-13 12:47PM EDT | 95.00 | 12.14 | 11.15 | 11.40 | 0.00 | - | 20 | 28 | 35.63% |
| WYNN241220C00097500 | 2024-04-30 11:37AM EDT | 97.50 | 9.65 | 9.85 | 10.05 | 0.00 | - | 52 | 62 | 34.90% |
| WYNN241220C00100000 | 2024-05-13 12:24PM EDT | 100.00 | 9.70 | 8.65 | 8.85 | 0.00 | - | 2 | 22 | 34.38% |
| WYNN241220C00105000 | 2024-05-17 10:27AM EDT | 105.00 | 6.98 | 6.50 | 6.70 | -0.32 | -4.38% | 4 | 126 | 33.25% |
| WYNN241220C00110000 | 2024-05-17 11:30AM EDT | 110.00 | 5.05 | 4.80 | 5.00 | -0.35 | -6.48% | 1 | 352 | 32.45% |
| WYNN241220C00115000 | 2024-05-14 12:25PM EDT | 115.00 | 4.04 | 3.45 | 3.60 | 0.00 | - | 1 | 13 | 31.55% |
| WYNN241220C00120000 | 2024-05-16 10:02AM EDT | 120.00 | 2.86 | 2.46 | 2.58 | 0.00 | - | 34 | 85 | 30.99% |
| WYNN241220C00130000 | 2024-05-16 2:22PM EDT | 130.00 | 1.31 | 1.15 | 1.28 | 0.00 | - | 10 | 15 | 30.26% |
| WYNN241220C00140000 | 2024-05-08 12:55PM EDT | 140.00 | 0.56 | 0.47 | 0.64 | 0.00 | - | - | 20 | 30.10% |
| WYNN241220C00145000 | 2024-05-13 2:55PM EDT | 145.00 | 0.48 | 0.13 | 1.36 | 0.00 | - | 23 | 21 | 38.27% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241220P00060000 | 2024-05-15 12:16PM EDT | 60.00 | 0.35 | 0.13 | 0.80 | 0.00 | - | 12 | 38 | 42.58% |
| WYNN241220P00065000 | 2024-05-13 9:30AM EDT | 65.00 | 0.77 | 0.56 | 0.80 | 0.00 | - | 1 | 10 | 36.65% |
| WYNN241220P00070000 | 2024-05-07 12:02PM EDT | 70.00 | 1.38 | 1.08 | 1.18 | 0.00 | - | 5 | 7 | 34.53% |
| WYNN241220P00075000 | 2024-05-02 1:29PM EDT | 75.00 | 2.60 | 1.67 | 1.82 | 0.00 | - | - | 6 | 33.20% |
| WYNN241220P00080000 | 2024-05-15 1:42PM EDT | 80.00 | 2.58 | 2.34 | 2.63 | 0.00 | - | 6 | 220 | 31.51% |
| WYNN241220P00085000 | 2024-05-17 3:58PM EDT | 85.00 | 3.70 | 3.65 | 3.80 | -0.95 | -20.43% | 1 | 33 | 30.21% |
| WYNN241220P00087500 | 2024-05-08 12:25PM EDT | 87.50 | 5.55 | 4.30 | 4.50 | 0.00 | - | 2 | 3 | 29.50% |
| WYNN241220P00090000 | 2024-05-08 10:56AM EDT | 90.00 | 6.35 | 4.20 | 5.35 | 0.00 | - | 1 | 43 | 29.00% |
| WYNN241220P00092500 | 2024-04-22 12:26PM EDT | 92.50 | 7.50 | 6.10 | 6.25 | 0.00 | - | - | 165 | 28.30% |
| WYNN241220P00095000 | 2024-05-17 12:52PM EDT | 95.00 | 7.20 | 6.45 | 7.30 | -0.03 | -0.41% | 3 | 4 | 27.74% |
| WYNN241220P00100000 | 2024-05-14 12:00PM EDT | 100.00 | 9.70 | 9.35 | 9.70 | 0.00 | - | 2 | 302 | 26.47% |
| WYNN241220P00105000 | 2024-05-07 2:41PM EDT | 105.00 | 13.35 | 11.40 | 12.55 | 0.00 | - | - | 2 | 25.09% |
| WYNN241220P00120000 | 2024-05-10 11:05AM EDT | 120.00 | 23.89 | 22.45 | 24.60 | 0.00 | - | - | 27 | 25.10% |
| WYNN241220P00135000 | 2024-05-06 1:49PM EDT | 135.00 | 36.80 | 36.30 | 40.25 | 0.00 | - | - | 5 | 37.56% |
© 2024 Yahoo. All rights reserved.