Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607C00080000 | 2024-05-28 10:34AM EDT | 2024-06-07 | 14.80 | 12.90 | 15.25 | 0.00 | - | 7 | 7 | 86.91% |
| WYNN240621C00080000 | 2024-05-31 2:07PM EDT | 2024-06-21 | 14.75 | 14.60 | 15.85 | +2.50 | +20.41% | 2 | 193 | 65.63% |
| WYNN240719C00080000 | 2024-05-31 3:29PM EDT | 2024-07-19 | 15.60 | 14.85 | 16.00 | +1.10 | +7.59% | 1 | 23 | 45.02% |
| WYNN240816C00080000 | 2024-05-01 3:12PM EDT | 2024-08-16 | 17.20 | 15.80 | 17.75 | 0.00 | - | - | 1 | 51.83% |
| WYNN240920C00080000 | 2024-05-30 2:14PM EDT | 2024-09-20 | 15.75 | 16.30 | 17.50 | 0.00 | - | 2 | 90 | 41.26% |
| WYNN241018C00080000 | 2024-04-03 12:41PM EDT | 2024-10-18 | 29.55 | 19.10 | 20.35 | 0.00 | - | 1 | 1 | 53.11% |
| WYNN241115C00080000 | 2024-05-22 2:40PM EDT | 2024-11-15 | 17.45 | 18.35 | 19.60 | -2.00 | -10.28% | 1 | 54 | 44.76% |
| WYNN241220C00080000 | 2024-05-31 12:59PM EDT | 2024-12-20 | 18.65 | 18.95 | 20.20 | -1.35 | -6.75% | 1 | 26 | 43.43% |
| WYNN250117C00080000 | 2024-05-29 10:14AM EDT | 2025-01-17 | 18.00 | 19.40 | 21.15 | 0.00 | - | 2 | 317 | 44.67% |
| WYNN250620C00080000 | 2024-04-23 11:21AM EDT | 2025-06-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| WYNN260116C00080000 | 2024-05-31 12:17PM EDT | 2026-01-16 | 26.05 | 25.90 | 26.90 | +0.65 | +2.56% | 4 | 99 | 42.16% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607P00080000 | 2024-05-31 9:53AM EDT | 2024-06-07 | 0.01 | 0.01 | 1.27 | -0.01 | -50.00% | 8 | 29 | 100.29% |
| WYNN240614P00080000 | 2024-05-31 3:21PM EDT | 2024-06-14 | 0.22 | 0.01 | 0.20 | -0.07 | -24.14% | 1 | 2 | 53.61% |
| WYNN240621P00080000 | 2024-05-31 1:40PM EDT | 2024-06-21 | 0.06 | 0.02 | 0.09 | -0.02 | -25.00% | 1 | 1,365 | 37.70% |
| WYNN240705P00080000 | 2024-05-30 3:01PM EDT | 2024-07-05 | 0.24 | 0.03 | 0.56 | 0.00 | - | 1 | 1 | 43.24% |
| WYNN240719P00080000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 0.21 | 0.14 | 0.26 | -0.14 | -40.00% | 3 | 153 | 30.27% |
| WYNN240816P00080000 | 2024-05-31 3:36PM EDT | 2024-08-16 | 0.72 | 0.62 | 0.70 | 0.00 | - | 70 | 47 | 31.03% |
| WYNN240920P00080000 | 2024-05-30 11:29AM EDT | 2024-09-20 | 1.41 | 1.01 | 1.47 | 0.00 | - | 11 | 536 | 32.76% |
| WYNN241018P00080000 | 2024-05-30 3:26PM EDT | 2024-10-18 | 1.78 | 1.35 | 2.69 | 0.00 | - | 4 | 48 | 37.35% |
| WYNN241115P00080000 | 2024-05-30 12:14PM EDT | 2024-11-15 | 2.56 | 1.97 | 2.25 | 0.00 | - | 36 | 231 | 31.58% |
| WYNN241220P00080000 | 2024-05-31 3:31PM EDT | 2024-12-20 | 2.73 | 2.30 | 2.65 | -0.37 | -11.94% | 15 | 222 | 30.81% |
| WYNN250117P00080000 | 2024-05-30 11:39AM EDT | 2025-01-17 | 2.70 | 2.73 | 2.98 | -0.80 | -22.86% | 4 | 2,304 | 30.45% |
| WYNN250321P00080000 | 2024-05-30 3:44PM EDT | 2025-03-21 | 4.40 | 3.75 | 4.45 | 0.00 | - | 47 | 47 | 32.83% |
| WYNN250620P00080000 | 2024-05-30 3:36PM EDT | 2025-06-20 | 5.88 | 5.20 | 5.55 | 0.00 | - | 1 | 3,135 | 32.31% |
| WYNN251219P00080000 | 2024-05-08 11:38AM EDT | 2025-12-19 | 8.29 | 6.80 | 7.60 | 0.00 | - | 1 | 14 | 32.00% |
| WYNN260116P00080000 | 2024-05-29 12:10PM EDT | 2026-01-16 | 8.25 | 7.00 | 7.60 | 0.00 | - | 200 | 1,329 | 31.24% |
© 2024 Yahoo. All rights reserved.