Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607C00095000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 1.42 | 1.39 | 1.48 | +0.70 | +97.22% | 135 | 557 | 29.35% |
| WYNN240614C00095000 | 2024-05-31 3:34PM EDT | 2024-06-14 | 1.70 | 1.94 | 2.17 | +0.40 | +30.77% | 123 | 1,527 | 30.05% |
| WYNN240621C00095000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 2.26 | 2.34 | 2.47 | +0.72 | +46.75% | 98 | 1,573 | 27.84% |
| WYNN240628C00095000 | 2024-05-31 2:44PM EDT | 2024-06-28 | 2.65 | 2.53 | 2.99 | -0.09 | -3.28% | 10 | 1 | 29.08% |
| WYNN240719C00095000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 3.75 | 3.70 | 3.95 | +0.86 | +29.76% | 30 | 826 | 28.91% |
| WYNN240816C00095000 | 2024-05-31 3:59PM EDT | 2024-08-16 | 5.50 | 5.40 | 5.55 | +1.17 | +27.02% | 71 | 421 | 32.28% |
| WYNN240920C00095000 | 2024-05-29 3:39PM EDT | 2024-09-20 | 6.05 | 6.45 | 6.65 | +0.65 | +12.04% | 1 | 643 | 32.02% |
| WYNN241018C00095000 | 2024-05-31 3:43PM EDT | 2024-10-18 | 7.35 | 7.25 | 8.50 | +1.10 | +17.60% | 8 | 346 | 36.56% |
| WYNN241115C00095000 | 2024-05-31 9:30AM EDT | 2024-11-15 | 8.05 | 7.65 | 9.45 | -1.60 | -16.58% | 13 | 81 | 37.10% |
| WYNN241220C00095000 | 2024-05-30 3:54PM EDT | 2024-12-20 | 8.35 | 9.45 | 10.55 | 0.00 | - | 2 | 55 | 37.68% |
| WYNN250117C00095000 | 2024-05-31 3:48PM EDT | 2025-01-17 | 10.20 | 9.40 | 11.55 | +1.05 | +11.48% | 19 | 788 | 38.67% |
| WYNN250321C00095000 | 2024-05-30 10:41AM EDT | 2025-03-21 | 11.15 | 11.90 | 12.90 | +0.30 | +2.76% | 1 | 42 | 38.31% |
| WYNN250620C00095000 | 2024-05-29 9:34AM EDT | 2025-06-20 | 13.00 | 14.10 | 15.75 | 0.00 | - | 5 | 23 | 40.93% |
| WYNN251219C00095000 | 2024-05-08 2:33PM EDT | 2025-12-19 | 18.85 | 17.20 | 18.05 | 0.00 | - | 9 | 31 | 38.72% |
| WYNN260116C00095000 | 2024-05-22 12:15PM EDT | 2026-01-16 | 19.00 | 17.30 | 18.55 | 0.00 | - | 2 | 57 | 38.87% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607P00095000 | 2024-05-31 3:32PM EDT | 2024-06-07 | 1.84 | 1.36 | 1.47 | -0.97 | -34.52% | 280 | 262 | 26.86% |
| WYNN240614P00095000 | 2024-05-30 9:30AM EDT | 2024-06-14 | 3.49 | 1.70 | 2.08 | 0.00 | - | 1 | 10 | 27.22% |
| WYNN240621P00095000 | 2024-05-31 12:13PM EDT | 2024-06-21 | 2.96 | 2.15 | 2.27 | -0.32 | -9.76% | 5 | 3,243 | 24.32% |
| WYNN240628P00095000 | 2024-05-30 9:30AM EDT | 2024-06-28 | 4.06 | 1.96 | 2.70 | 0.00 | - | 2 | 10 | 25.17% |
| WYNN240705P00095000 | 2024-05-31 1:58PM EDT | 2024-07-05 | 3.17 | 2.47 | 2.89 | -0.98 | -23.61% | 1 | 2 | 24.13% |
| WYNN240719P00095000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 3.24 | 3.10 | 3.25 | -1.01 | -23.76% | 53 | 657 | 23.00% |
| WYNN240816P00095000 | 2024-05-31 1:43PM EDT | 2024-08-16 | 4.55 | 4.40 | 4.55 | -1.43 | -23.91% | 17 | 511 | 25.83% |
| WYNN240920P00095000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 5.40 | 5.20 | 5.45 | -1.32 | -19.64% | 301 | 538 | 25.72% |
| WYNN241018P00095000 | 2024-05-31 2:45PM EDT | 2024-10-18 | 6.20 | 5.90 | 6.10 | -0.95 | -13.29% | 6 | 174 | 25.78% |
| WYNN241115P00095000 | 2024-05-31 2:08PM EDT | 2024-11-15 | 7.20 | 6.70 | 8.05 | -0.57 | -7.34% | 25 | 401 | 31.16% |
| WYNN241220P00095000 | 2024-05-31 2:44PM EDT | 2024-12-20 | 7.75 | 6.55 | 7.65 | -0.89 | -10.30% | 10 | 4 | 26.92% |
| WYNN250117P00095000 | 2024-05-31 10:03AM EDT | 2025-01-17 | 8.55 | 6.95 | 9.40 | -0.50 | -5.52% | 4 | 759 | 31.09% |
| WYNN250321P00095000 | 2024-05-30 9:34AM EDT | 2025-03-21 | 10.20 | 9.15 | 9.50 | 0.00 | - | 2 | 3 | 27.86% |
| WYNN250620P00095000 | 2024-05-30 12:23PM EDT | 2025-06-20 | 12.03 | 9.90 | 11.10 | 0.00 | - | 1 | 245 | 28.50% |
| WYNN251219P00095000 | 2024-05-01 1:31PM EDT | 2025-12-19 | 15.25 | 12.00 | 15.15 | 0.00 | - | 1 | 78 | 32.20% |
| WYNN260116P00095000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 13.75 | 13.35 | 14.40 | 0.00 | - | 1 | 239 | 29.85% |
© 2024 Yahoo. All rights reserved.