Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607C00110000 | 2024-05-31 1:55PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 10 | 124 | 55.27% |
| WYNN240614C00110000 | 2024-05-30 1:34PM EDT | 2024-06-14 | 0.08 | 0.02 | 0.42 | 0.00 | - | 1 | 68 | 54.74% |
| WYNN240621C00110000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.09 | 0.00 | - | 80 | 6,303 | 32.62% |
| WYNN240628C00110000 | 2024-05-31 12:22PM EDT | 2024-06-28 | 0.09 | 0.02 | 0.68 | +0.08 | +800.00% | 25 | 27 | 44.02% |
| WYNN240719C00110000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 0.21 | 0.21 | 0.30 | +0.04 | +23.53% | 25 | 1,842 | 27.00% |
| WYNN240816C00110000 | 2024-05-31 3:32PM EDT | 2024-08-16 | 0.81 | 0.77 | 0.97 | +0.15 | +22.73% | 1 | 1,673 | 29.54% |
| WYNN240920C00110000 | 2024-05-30 2:29PM EDT | 2024-09-20 | 1.21 | 1.41 | 1.72 | 0.00 | - | 3 | 600 | 29.91% |
| WYNN241018C00110000 | 2024-05-30 1:59PM EDT | 2024-10-18 | 1.85 | 1.97 | 2.40 | 0.00 | - | 1 | 282 | 30.58% |
| WYNN241115C00110000 | 2024-05-31 11:11AM EDT | 2024-11-15 | 2.80 | 2.92 | 3.20 | +0.33 | +13.36% | 32 | 388 | 31.71% |
| WYNN241220C00110000 | 2024-05-30 9:30AM EDT | 2024-12-20 | 3.25 | 3.70 | 3.90 | 0.00 | - | 1 | 355 | 31.73% |
| WYNN250117C00110000 | 2024-05-31 3:25PM EDT | 2025-01-17 | 4.50 | 3.50 | 4.55 | +0.55 | +13.92% | 23 | 2,044 | 32.16% |
| WYNN250321C00110000 | 2024-05-30 3:44PM EDT | 2025-03-21 | 5.30 | 5.80 | 7.15 | 0.00 | - | 1 | 6 | 36.68% |
| WYNN250620C00110000 | 2024-05-31 10:01AM EDT | 2025-06-20 | 7.60 | 8.00 | 9.40 | -0.45 | -5.59% | 4 | 295 | 38.00% |
| WYNN251219C00110000 | 2024-05-29 9:30AM EDT | 2025-12-19 | 10.60 | 10.65 | 11.80 | 0.00 | - | 1 | 95 | 36.45% |
| WYNN260116C00110000 | 2024-05-30 1:58PM EDT | 2026-01-16 | 11.00 | 11.15 | 12.15 | 0.00 | - | 10 | 240 | 36.31% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00110000 | 2024-05-29 1:19PM EDT | 2024-06-21 | 18.09 | 13.95 | 15.40 | 0.00 | - | 1 | 6 | 40.63% |
| WYNN240719P00110000 | 2024-05-30 2:36PM EDT | 2024-07-19 | 17.20 | 14.45 | 16.10 | 0.00 | - | 50 | 20 | 37.18% |
| WYNN240816P00110000 | 2024-04-22 1:01PM EDT | 2024-08-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240920P00110000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 13.92 | 14.40 | 16.25 | 0.00 | - | 34 | 321 | 25.77% |
| WYNN241018P00110000 | 2024-04-11 11:51AM EDT | 2024-10-18 | 11.85 | 15.05 | 15.95 | 0.00 | - | 4 | 54 | 20.91% |
| WYNN241115P00110000 | 2024-05-28 12:03PM EDT | 2024-11-15 | 16.35 | 15.30 | 17.65 | 0.00 | - | 4 | 66 | 28.58% |
| WYNN241220P00110000 | 2024-05-21 11:01AM EDT | 2024-12-20 | 15.15 | 15.55 | 17.35 | 0.00 | - | - | 14 | 24.65% |
| WYNN250117P00110000 | 2024-05-31 3:48PM EDT | 2025-01-17 | 17.35 | 16.00 | 17.30 | -0.75 | -4.14% | 18 | 2,181 | 22.90% |
| WYNN250620P00110000 | 2024-05-07 10:35AM EDT | 2025-06-20 | 19.09 | 18.20 | 20.75 | 0.00 | - | 2 | 74 | 27.96% |
| WYNN251219P00110000 | 2024-04-03 10:51AM EDT | 2025-12-19 | 17.65 | 20.60 | 22.50 | 0.00 | - | 12 | 25 | 26.95% |
| WYNN260116P00110000 | 2024-05-31 3:42PM EDT | 2026-01-16 | 21.60 | 19.50 | 22.55 | -0.70 | -3.14% | 9 | 32 | 26.42% |
© 2024 Yahoo. All rights reserved.