Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607C00090000 | 2024-05-31 1:43PM EDT | 2024-06-07 | 4.60 | 4.85 | 5.55 | +0.90 | +24.32% | 7 | 30 | 45.95% |
| WYNN240614C00090000 | 2024-05-29 2:29PM EDT | 2024-06-14 | 3.36 | 5.35 | 6.60 | 0.00 | - | 1 | 5 | 50.61% |
| WYNN240621C00090000 | 2024-05-31 2:25PM EDT | 2024-06-21 | 5.44 | 4.75 | 7.00 | +1.41 | +34.99% | 22 | 9,761 | 46.46% |
| WYNN240628C00090000 | 2024-05-29 12:15PM EDT | 2024-06-28 | 3.96 | 5.70 | 6.75 | 0.00 | - | 2 | 10 | 37.48% |
| WYNN240705C00090000 | 2024-05-31 10:29AM EDT | 2024-07-05 | 5.20 | 5.95 | 7.50 | -0.37 | -6.64% | 25 | 1 | 40.82% |
| WYNN240719C00090000 | 2024-05-31 12:51PM EDT | 2024-07-19 | 6.20 | 6.30 | 8.10 | +0.55 | +9.73% | 21 | 93 | 39.31% |
| WYNN240816C00090000 | 2024-05-31 3:28PM EDT | 2024-08-16 | 8.00 | 8.35 | 9.40 | +1.34 | +20.12% | 10 | 24 | 39.48% |
| WYNN240920C00090000 | 2024-05-30 11:10AM EDT | 2024-09-20 | 9.50 | 8.55 | 10.20 | +1.65 | +21.02% | 1 | 172 | 36.82% |
| WYNN241018C00090000 | 2024-05-31 3:41PM EDT | 2024-10-18 | 10.10 | 10.00 | 11.15 | +1.15 | +12.85% | 7 | 80 | 37.24% |
| WYNN241115C00090000 | 2024-05-31 1:57PM EDT | 2024-11-15 | 11.32 | 11.40 | 12.55 | +0.97 | +9.37% | 20 | 22 | 39.77% |
| WYNN241220C00090000 | 2024-05-31 3:42PM EDT | 2024-12-20 | 12.30 | 11.90 | 13.55 | +1.60 | +14.95% | 8 | 41 | 39.92% |
| WYNN250117C00090000 | 2024-05-31 3:42PM EDT | 2025-01-17 | 13.00 | 13.05 | 14.25 | +1.35 | +11.59% | 5 | 882 | 39.87% |
| WYNN250620C00090000 | 2024-05-21 3:28PM EDT | 2025-06-20 | 18.95 | 16.65 | 18.25 | 0.00 | - | 1 | 118 | 41.74% |
| WYNN251219C00090000 | 2024-05-28 3:11PM EDT | 2025-12-19 | 19.65 | 19.85 | 20.90 | 0.00 | - | 73 | 165 | 40.36% |
| WYNN260116C00090000 | 2024-05-31 10:07AM EDT | 2026-01-16 | 19.82 | 20.30 | 21.10 | +0.82 | +4.32% | 2 | 167 | 39.84% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607P00090000 | 2024-05-31 3:37PM EDT | 2024-06-07 | 0.19 | 0.14 | 0.19 | -0.38 | -66.67% | 289 | 89 | 30.18% |
| WYNN240614P00090000 | 2024-05-31 12:50PM EDT | 2024-06-14 | 0.68 | 0.18 | 0.73 | -0.16 | -19.05% | 3 | 19 | 33.64% |
| WYNN240621P00090000 | 2024-05-31 1:44PM EDT | 2024-06-21 | 0.78 | 0.52 | 0.62 | -0.34 | -30.36% | 17 | 4,084 | 25.73% |
| WYNN240628P00090000 | 2024-05-31 2:11PM EDT | 2024-06-28 | 1.00 | 0.56 | 2.24 | -0.75 | -42.86% | 3 | 22 | 41.55% |
| WYNN240705P00090000 | 2024-05-31 3:34PM EDT | 2024-07-05 | 1.17 | 0.87 | 1.12 | -0.45 | -27.78% | 1 | 9 | 25.73% |
| WYNN240719P00090000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 1.46 | 1.29 | 1.46 | -0.55 | -27.36% | 7 | 451 | 24.81% |
| WYNN240816P00090000 | 2024-05-31 10:24AM EDT | 2024-08-16 | 3.00 | 2.26 | 2.59 | -0.20 | -6.25% | 2 | 2,282 | 27.34% |
| WYNN240920P00090000 | 2024-05-31 2:24PM EDT | 2024-09-20 | 3.45 | 3.20 | 3.40 | -0.30 | -8.00% | 6 | 1,023 | 26.95% |
| WYNN241018P00090000 | 2024-05-30 11:32AM EDT | 2024-10-18 | 4.80 | 2.77 | 4.25 | 0.00 | - | 46 | 620 | 28.05% |
| WYNN241115P00090000 | 2024-05-31 1:43PM EDT | 2024-11-15 | 5.05 | 4.65 | 4.90 | -0.40 | -7.34% | 5 | 446 | 28.33% |
| WYNN241220P00090000 | 2024-05-29 10:13AM EDT | 2024-12-20 | 6.55 | 4.40 | 5.45 | 0.00 | - | 5 | 48 | 27.86% |
| WYNN250117P00090000 | 2024-05-31 9:55AM EDT | 2025-01-17 | 6.50 | 5.70 | 6.00 | -0.35 | -5.11% | 21 | 2,725 | 28.06% |
| WYNN250321P00090000 | 2024-05-30 3:15PM EDT | 2025-03-21 | 7.90 | 7.05 | 7.35 | 0.00 | - | 4 | 16 | 29.08% |
| WYNN250620P00090000 | 2024-05-31 9:53AM EDT | 2025-06-20 | 9.34 | 7.55 | 9.65 | +0.34 | +3.78% | 5 | 456 | 31.66% |
| WYNN251219P00090000 | 2024-05-29 9:59AM EDT | 2025-12-19 | 12.00 | 10.35 | 11.10 | 0.00 | - | 1 | 414 | 29.33% |
| WYNN260116P00090000 | 2024-05-31 3:57PM EDT | 2026-01-16 | 11.10 | 9.90 | 11.20 | -0.74 | -6.25% | 6 | 1,739 | 28.86% |
© 2024 Yahoo. All rights reserved.