Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:87.50
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00087500 | 2024-05-29 12:43PM EDT | 2024-06-21 | 5.50 | 4.75 | 6.20 | 0.00 | - | 2 | 87 | 33.94% |
| WYNN240719C00087500 | 2024-05-08 12:48PM EDT | 2024-07-19 | 9.80 | 6.90 | 7.20 | 0.00 | - | - | 4 | 30.45% |
| WYNN240816C00087500 | 2024-06-03 1:47PM EDT | 2024-08-16 | 10.07 | 7.60 | 8.60 | 0.00 | - | 23 | 23 | 33.69% |
| WYNN240920C00087500 | 2024-06-06 11:10AM EDT | 2024-09-20 | 9.20 | 8.65 | 9.55 | 0.00 | - | 9 | 96 | 32.83% |
| WYNN241018C00087500 | 2024-06-03 12:34PM EDT | 2024-10-18 | 11.30 | 9.15 | 10.50 | 0.00 | - | 5 | 12 | 33.80% |
| WYNN241115C00087500 | 2024-06-07 2:35PM EDT | 2024-11-15 | 11.60 | 11.15 | 11.60 | +0.30 | +2.65% | 15 | 50 | 35.54% |
| WYNN241220C00087500 | 2024-06-03 1:16PM EDT | 2024-12-20 | 13.35 | 12.05 | 12.45 | 0.00 | - | 1 | 4 | 35.55% |
| WYNN250117C00087500 | 2024-06-06 9:57AM EDT | 2025-01-17 | 13.65 | 12.30 | 13.25 | 0.00 | - | 1 | 432 | 36.19% |
| WYNN250321C00087500 | 2024-06-04 10:45AM EDT | 2025-03-21 | 15.30 | 14.40 | 14.80 | 0.00 | - | 32 | 34 | 36.99% |
| WYNN250620C00087500 | 2024-06-04 10:16AM EDT | 2025-06-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN251219C00087500 | 2024-06-04 10:45AM EDT | 2025-12-19 | 20.60 | 18.55 | 20.15 | 0.00 | - | 16 | 81 | 38.87% |
| WYNN260116C00087500 | 2024-06-04 10:44AM EDT | 2026-01-16 | 21.05 | 19.85 | 20.70 | 0.00 | - | 10 | 34 | 39.19% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00087500 | 2024-06-07 2:52PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.20 | -0.08 | -32.00% | 3 | 4,313 | 24.61% |
| WYNN240719P00087500 | 2024-06-06 1:10PM EDT | 2024-07-19 | 0.94 | 0.80 | 0.94 | 0.00 | - | 15 | 216 | 24.05% |
| WYNN240816P00087500 | 2024-06-07 9:54AM EDT | 2024-08-16 | 2.00 | 1.79 | 2.05 | -0.13 | -6.10% | 2 | 370 | 27.23% |
| WYNN240920P00087500 | 2024-06-07 10:51AM EDT | 2024-09-20 | 2.54 | 2.56 | 3.10 | -0.36 | -12.41% | 10 | 308 | 28.31% |
| WYNN241018P00087500 | 2024-05-31 10:18AM EDT | 2024-10-18 | 3.54 | 2.70 | 3.25 | 0.00 | - | 30 | 169 | 25.90% |
| WYNN241115P00087500 | 2024-05-30 12:02PM EDT | 2024-11-15 | 4.60 | 3.85 | 4.00 | 0.00 | - | 36 | 553 | 26.92% |
| WYNN241220P00087500 | 2024-06-03 11:54AM EDT | 2024-12-20 | 4.70 | 4.50 | 4.70 | 0.00 | - | 1 | 8 | 27.22% |
| WYNN250117P00087500 | 2024-06-06 11:08AM EDT | 2025-01-17 | 5.35 | 4.25 | 5.20 | 0.00 | - | 16 | 1,249 | 27.33% |
| WYNN250620P00087500 | 2024-05-24 3:38PM EDT | 2025-06-20 | 8.05 | 7.60 | 7.95 | 0.00 | - | 94 | 248 | 28.84% |
| WYNN251219P00087500 | 2024-04-11 11:31AM EDT | 2025-12-19 | 9.40 | 9.95 | 10.50 | 0.00 | - | - | 11 | 29.60% |
| WYNN260116P00087500 | 2024-05-14 11:37AM EDT | 2026-01-16 | 10.10 | 9.10 | 10.15 | 0.00 | - | 34 | 180 | 28.10% |
© 2024 Yahoo. All rights reserved.