Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00110000 | 2024-05-03 2:07PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.10 | -0.07 | -70.00% | 6 | 70 | 51.17% |
| WYNN240517C00110000 | 2024-05-03 12:42PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.62 | 0.00 | - | 6 | 10,586 | 54.79% |
| WYNN240524C00110000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 0.17 | 0.19 | 0.25 | 0.00 | - | 1 | 51 | 35.50% |
| WYNN240531C00110000 | 2024-05-01 3:20PM EDT | 2024-05-31 | 0.01 | 0.18 | 0.41 | 0.00 | - | 107 | 218 | 34.62% |
| WYNN240621C00110000 | 2024-05-03 12:15PM EDT | 2024-06-21 | 0.74 | 0.66 | 0.78 | +0.09 | +13.85% | 22 | 5,809 | 31.37% |
| WYNN240719C00110000 | 2024-05-03 12:59PM EDT | 2024-07-19 | 1.40 | 1.36 | 1.50 | +0.15 | +12.00% | 8 | 283 | 31.31% |
| WYNN240816C00110000 | 2024-05-03 11:06AM EDT | 2024-08-16 | 2.43 | 2.30 | 2.55 | +0.24 | +10.96% | 3 | 1,543 | 33.39% |
| WYNN240920C00110000 | 2024-05-03 10:32AM EDT | 2024-09-20 | 3.00 | 3.15 | 3.35 | +0.21 | +7.53% | 5 | 252 | 32.87% |
| WYNN241018C00110000 | 2024-05-03 11:56AM EDT | 2024-10-18 | 4.00 | 3.95 | 4.40 | +0.50 | +14.29% | 6 | 188 | 34.51% |
| WYNN241115C00110000 | 2024-05-03 10:56AM EDT | 2024-11-15 | 4.85 | 4.80 | 5.15 | -0.10 | -2.02% | 1 | 154 | 34.83% |
| WYNN241220C00110000 | 2024-04-30 3:39PM EDT | 2024-12-20 | 4.29 | 5.70 | 5.85 | 0.00 | - | 11 | 308 | 34.51% |
| WYNN250117C00110000 | 2024-05-03 9:59AM EDT | 2025-01-17 | 6.39 | 6.40 | 7.55 | +0.44 | +7.39% | 3 | 1,779 | 38.04% |
| WYNN250620C00110000 | 2024-05-03 3:22PM EDT | 2025-06-20 | 10.00 | 9.60 | 10.50 | -0.24 | -2.34% | 4 | 74 | 37.43% |
| WYNN251219C00110000 | 2024-04-25 10:17AM EDT | 2025-12-19 | 13.79 | 13.10 | 13.80 | 0.00 | - | 11 | 96 | 37.90% |
| WYNN260116C00110000 | 2024-05-02 12:51PM EDT | 2026-01-16 | 13.15 | 13.60 | 14.10 | 0.00 | - | 4 | 259 | 37.63% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00110000 | 2024-04-18 12:54PM EDT | 2024-05-17 | 13.65 | 11.00 | 15.90 | 0.00 | - | 12 | 162 | 92.43% |
| WYNN240524P00110000 | 2024-04-12 3:15PM EDT | 2024-05-24 | 10.09 | 11.25 | 15.55 | 0.00 | - | 1 | 8 | 70.80% |
| WYNN240621P00110000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 14.15 | 13.25 | 14.65 | -2.95 | -17.25% | 2 | 1,159 | 37.84% |
| WYNN240719P00110000 | 2024-04-24 12:25PM EDT | 2024-07-19 | 14.65 | 13.35 | 15.25 | 0.00 | - | 20 | 192 | 34.83% |
| WYNN240816P00110000 | 2024-04-22 1:01PM EDT | 2024-08-16 | 14.40 | 13.50 | 16.40 | 0.00 | - | 2 | 51 | 36.63% |
| WYNN240920P00110000 | 2024-04-24 11:51AM EDT | 2024-09-20 | 15.65 | 15.15 | 17.50 | 0.00 | - | 20 | 257 | 36.95% |
| WYNN241018P00110000 | 2024-04-11 11:51AM EDT | 2024-10-18 | 11.85 | 15.10 | 16.50 | 0.00 | - | 4 | 54 | 29.41% |
| WYNN241115P00110000 | 2024-04-11 11:39AM EDT | 2024-11-15 | 12.75 | 15.40 | 17.10 | 0.00 | - | 1 | 42 | 29.65% |
| WYNN250117P00110000 | 2024-05-03 9:45AM EDT | 2025-01-17 | 17.20 | 15.80 | 19.15 | +0.31 | +1.84% | 1 | 2,174 | 32.65% |
| WYNN250620P00110000 | 2024-04-29 10:16AM EDT | 2025-06-20 | 19.10 | 17.55 | 20.25 | 0.00 | - | 2 | 74 | 28.66% |
| WYNN251219P00110000 | 2024-04-03 10:51AM EDT | 2025-12-19 | 17.65 | 20.60 | 22.50 | 0.00 | - | 12 | 25 | 28.57% |
| WYNN260116P00110000 | 2024-04-04 12:10PM EDT | 2026-01-16 | 17.05 | 21.70 | 22.35 | 0.00 | - | 1 | 28 | 27.62% |
© 2024 Yahoo. All rights reserved.