Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607C00105000 | 2024-05-29 1:46PM EDT | 2024-06-07 | 0.03 | 0.01 | 1.83 | 0.00 | - | 18 | 40 | 75.49% |
| WYNN240614C00105000 | 2024-05-30 11:34AM EDT | 2024-06-14 | 0.06 | 0.05 | 0.40 | 0.00 | - | 4 | 180 | 41.11% |
| WYNN240621C00105000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.20 | +0.04 | +36.36% | 73 | 5,456 | 28.22% |
| WYNN240628C00105000 | 2024-05-31 1:59PM EDT | 2024-06-28 | 0.30 | 0.18 | 0.52 | -0.15 | -33.33% | 33 | 53 | 31.35% |
| WYNN240705C00105000 | 2024-05-30 3:09PM EDT | 2024-07-05 | 0.23 | 0.28 | 0.67 | 0.00 | - | 2 | 0 | 30.32% |
| WYNN240719C00105000 | 2024-05-31 3:54PM EDT | 2024-07-19 | 0.68 | 0.58 | 0.70 | +0.24 | +54.55% | 31 | 731 | 26.00% |
| WYNN240816C00105000 | 2024-05-31 3:50PM EDT | 2024-08-16 | 1.64 | 1.70 | 1.82 | +0.23 | +16.31% | 245 | 545 | 29.80% |
| WYNN240920C00105000 | 2024-05-31 2:55PM EDT | 2024-09-20 | 2.55 | 2.51 | 2.77 | +0.53 | +26.24% | 12 | 552 | 30.12% |
| WYNN241018C00105000 | 2024-05-31 10:16AM EDT | 2024-10-18 | 2.95 | 3.35 | 4.25 | +0.19 | +6.88% | 77 | 241 | 33.91% |
| WYNN241115C00105000 | 2024-05-31 12:58PM EDT | 2024-11-15 | 4.25 | 3.45 | 4.75 | -0.38 | -8.21% | 5 | 293 | 33.03% |
| WYNN241220C00105000 | 2024-05-31 9:30AM EDT | 2024-12-20 | 4.65 | 4.25 | 5.50 | -0.21 | -4.32% | 1 | 127 | 32.84% |
| WYNN250117C00105000 | 2024-05-31 12:49PM EDT | 2025-01-17 | 5.65 | 4.95 | 6.15 | +0.33 | +6.20% | 8 | 1,878 | 33.03% |
| WYNN250321C00105000 | 2024-05-30 1:35PM EDT | 2025-03-21 | 7.00 | 7.40 | 8.80 | 0.00 | - | 86 | 75 | 37.23% |
| WYNN250620C00105000 | 2024-05-08 12:56PM EDT | 2025-06-20 | 11.10 | 9.75 | 11.20 | 0.00 | - | 198 | 437 | 38.73% |
| WYNN251219C00105000 | 2024-05-24 11:33AM EDT | 2025-12-19 | 13.37 | 12.15 | 13.60 | 0.00 | - | 4 | 143 | 37.00% |
| WYNN260116C00105000 | 2024-05-24 2:37PM EDT | 2026-01-16 | 13.88 | 12.65 | 14.10 | 0.00 | - | 16 | 383 | 37.15% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00105000 | 2024-05-31 10:10AM EDT | 2024-06-21 | 11.45 | 9.60 | 10.45 | +0.10 | +0.88% | 1 | 23 | 31.93% |
| WYNN240628P00105000 | 2024-05-17 1:11PM EDT | 2024-06-28 | 7.87 | 8.95 | 11.10 | 0.00 | - | 1 | 1 | 38.62% |
| WYNN240719P00105000 | 2024-05-30 3:08PM EDT | 2024-07-19 | 12.00 | 9.25 | 11.75 | 0.00 | - | 3 | 228 | 35.63% |
| WYNN240816P00105000 | 2024-05-21 11:42AM EDT | 2024-08-16 | 9.00 | 9.60 | 12.05 | 0.00 | - | 1 | 35 | 30.60% |
| WYNN240920P00105000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 10.27 | 10.35 | 13.25 | 0.00 | - | 4 | 273 | 32.08% |
| WYNN241018P00105000 | 2024-04-22 12:54PM EDT | 2024-10-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN241115P00105000 | 2024-05-23 1:43PM EDT | 2024-11-15 | 13.00 | 11.55 | 13.90 | 0.00 | - | 1 | 385 | 29.00% |
| WYNN241220P00105000 | 2024-05-30 3:35PM EDT | 2024-12-20 | 14.60 | 12.00 | 13.40 | 0.00 | - | 1 | 23 | 24.43% |
| WYNN250117P00105000 | 2024-05-31 2:55PM EDT | 2025-01-17 | 13.90 | 12.55 | 14.75 | +0.20 | +1.46% | 43 | 1,324 | 27.77% |
| WYNN250620P00105000 | 2024-05-20 12:37PM EDT | 2025-06-20 | 15.05 | 14.50 | 17.70 | 0.00 | - | 24 | 135 | 29.38% |
| WYNN251219P00105000 | 2024-02-27 3:55PM EDT | 2025-12-19 | 17.05 | 16.25 | 17.00 | 0.00 | - | 170 | 177 | 22.70% |
| WYNN260116P00105000 | 2024-05-22 3:37PM EDT | 2026-01-16 | 18.40 | 16.90 | 18.65 | 0.00 | - | 6 | 397 | 25.63% |
© 2024 Yahoo. All rights reserved.