Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00092500 | 2024-06-07 12:27PM EDT | 2024-06-21 | 2.53 | 2.07 | 2.16 | +0.58 | +29.74% | 2 | 272 | 25.12% |
| WYNN240719C00092500 | 2024-06-07 3:46PM EDT | 2024-07-19 | 3.65 | 3.55 | 3.70 | +0.30 | +8.96% | 387 | 532 | 26.83% |
| WYNN240816C00092500 | 2024-06-06 11:53AM EDT | 2024-08-16 | 5.13 | 5.10 | 5.30 | 0.00 | - | 5 | 430 | 30.69% |
| WYNN240920C00092500 | 2024-06-07 1:04PM EDT | 2024-09-20 | 6.70 | 6.25 | 6.45 | +0.45 | +7.20% | 1 | 214 | 30.87% |
| WYNN241018C00092500 | 2024-06-06 2:32PM EDT | 2024-10-18 | 7.15 | 7.20 | 7.40 | 0.00 | - | 11 | 51 | 31.69% |
| WYNN241115C00092500 | 2024-06-06 2:05PM EDT | 2024-11-15 | 8.45 | 7.70 | 8.65 | 0.00 | - | 1 | 32 | 33.92% |
| WYNN241220C00092500 | 2024-06-03 2:40PM EDT | 2024-12-20 | 10.90 | 9.15 | 9.50 | 0.00 | - | 5 | 114 | 33.90% |
| WYNN250117C00092500 | 2024-06-07 9:39AM EDT | 2025-01-17 | 10.30 | 9.15 | 10.30 | +0.30 | +3.00% | 5 | 291 | 34.49% |
| WYNN250321C00092500 | 2024-06-06 3:44PM EDT | 2025-03-21 | 11.50 | 10.65 | 12.00 | 0.00 | - | 1 | 72 | 35.70% |
| WYNN250620C00092500 | 2024-06-04 10:15AM EDT | 2025-06-20 | 14.10 | 13.65 | 14.25 | -0.90 | -6.00% | 9 | 29 | 37.17% |
| WYNN251219C00092500 | 2024-04-25 3:02PM EDT | 2025-12-19 | 21.70 | 18.60 | 20.20 | 0.00 | - | 2 | 11 | 43.86% |
| WYNN260116C00092500 | 2024-05-30 1:52PM EDT | 2026-01-16 | 18.45 | 17.40 | 18.10 | 0.00 | - | 1 | 11 | 38.18% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00092500 | 2024-06-07 3:52PM EDT | 2024-06-21 | 1.32 | 1.26 | 1.33 | -0.23 | -14.84% | 29 | 5,970 | 22.49% |
| WYNN240719P00092500 | 2024-06-07 1:33PM EDT | 2024-07-19 | 2.17 | 2.36 | 2.44 | -0.51 | -19.03% | 36 | 3,018 | 21.89% |
| WYNN240816P00092500 | 2024-06-07 10:41AM EDT | 2024-08-16 | 3.50 | 3.55 | 3.70 | -0.32 | -8.38% | 8 | 633 | 24.76% |
| WYNN240920P00092500 | 2024-06-06 11:47AM EDT | 2024-09-20 | 4.80 | 4.45 | 4.60 | 0.00 | - | 2 | 496 | 24.77% |
| WYNN241018P00092500 | 2024-06-06 2:40PM EDT | 2024-10-18 | 5.35 | 5.00 | 5.25 | 0.00 | - | 8 | 316 | 24.93% |
| WYNN241115P00092500 | 2024-06-05 11:07AM EDT | 2024-11-15 | 6.30 | 5.80 | 6.05 | 0.00 | - | 10 | 511 | 25.92% |
| WYNN241220P00092500 | 2024-06-06 11:02AM EDT | 2024-12-20 | 7.00 | 6.50 | 6.75 | 0.00 | - | 5 | 364 | 26.09% |
| WYNN250117P00092500 | 2024-06-05 12:00PM EDT | 2025-01-17 | 7.15 | 7.00 | 7.20 | 0.00 | - | 20 | 913 | 25.97% |
| WYNN250321P00092500 | 2024-05-20 1:25PM EDT | 2025-03-21 | 7.63 | 8.15 | 9.65 | 0.00 | - | - | 50 | 30.46% |
| WYNN250620P00092500 | 2024-06-03 2:29PM EDT | 2025-06-20 | 9.90 | 9.65 | 10.10 | 0.00 | - | 1 | 182 | 27.75% |
| WYNN251219P00092500 | 2024-04-03 12:12PM EDT | 2025-12-19 | 10.40 | 12.60 | 13.85 | 0.00 | - | 2 | 250 | 31.10% |
| WYNN260116P00092500 | 2024-05-08 3:07PM EDT | 2026-01-16 | 13.17 | 11.15 | 12.30 | 0.00 | - | 1 | 128 | 27.00% |
© 2024 Yahoo. All rights reserved.