Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:41PM EDT. Market open.
Strike:115.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240503C00115000 | 2024-04-26 1:17PM EDT | 2024-05-03 | 0.01 | 0.00 | 1.47 | 0.00 | - | 2 | 27 | 263.87% |
| WYNN240510C00115000 | 2024-04-17 1:49PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.18 | 0.00 | - | 2 | 26 | 59.77% |
| WYNN240517C00115000 | 2024-05-01 12:30PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.22 | 0.00 | - | 30 | 11,200 | 51.27% |
| WYNN240524C00115000 | 2024-04-15 3:55PM EDT | 2024-05-24 | 0.75 | 0.00 | 2.18 | 0.00 | - | 56 | 66 | 63.18% |
| WYNN240531C00115000 | 2024-04-23 12:11PM EDT | 2024-05-31 | 0.30 | 0.02 | 0.52 | 0.00 | - | - | 1 | 44.73% |
| WYNN240621C00115000 | 2024-05-03 10:31AM EDT | 2024-06-21 | 0.35 | 0.24 | 0.36 | +0.08 | +29.63% | 8 | 3,095 | 31.20% |
| WYNN240719C00115000 | 2024-05-02 1:21PM EDT | 2024-07-19 | 0.61 | 0.70 | 0.81 | 0.00 | - | 11 | 218 | 30.71% |
| WYNN240816C00115000 | 2024-04-24 1:10PM EDT | 2024-08-16 | 1.67 | 1.37 | 1.70 | 0.00 | - | 1 | 27 | 33.37% |
| WYNN240920C00115000 | 2024-05-01 10:33AM EDT | 2024-09-20 | 1.74 | 2.06 | 2.26 | 0.00 | - | 2 | 201 | 32.19% |
| WYNN241018C00115000 | 2024-04-23 11:19AM EDT | 2024-10-18 | 3.80 | 2.77 | 3.25 | 0.00 | - | 1 | 67 | 34.19% |
| WYNN241115C00115000 | 2024-05-01 1:53PM EDT | 2024-11-15 | 2.80 | 3.15 | 3.75 | 0.00 | - | 2 | 1,696 | 33.78% |
| WYNN241220C00115000 | 2024-04-24 11:38AM EDT | 2024-12-20 | 4.70 | 4.30 | 4.45 | 0.00 | - | - | 7 | 33.76% |
| WYNN250117C00115000 | 2024-05-03 9:30AM EDT | 2025-01-17 | 4.95 | 4.90 | 5.05 | +0.65 | +15.12% | 15 | 1,230 | 33.95% |
| WYNN250620C00115000 | 2024-04-25 2:39PM EDT | 2025-06-20 | 8.95 | 8.35 | 8.65 | 0.00 | - | 3 | 89 | 36.23% |
| WYNN251219C00115000 | 2024-04-29 9:50AM EDT | 2025-12-19 | 12.15 | 11.15 | 11.65 | 0.00 | - | 21 | 118 | 36.39% |
| WYNN260116C00115000 | 2024-04-23 12:36PM EDT | 2026-01-16 | 13.80 | 11.80 | 13.80 | 0.00 | - | 2 | 250 | 39.85% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00115000 | 2024-04-12 11:07AM EDT | 2024-05-17 | 13.20 | 16.35 | 20.35 | 0.00 | - | 1 | 0 | 96.04% |
| WYNN240621P00115000 | 2024-04-26 9:53AM EDT | 2024-06-21 | 18.45 | 18.15 | 18.80 | 0.00 | - | 1 | 162 | 34.67% |
| WYNN240719P00115000 | 2024-04-16 11:21AM EDT | 2024-07-19 | 17.05 | 18.35 | 18.85 | 0.00 | - | 5 | 5 | 28.39% |
| WYNN240920P00115000 | 2024-04-08 1:09PM EDT | 2024-09-20 | 13.20 | 17.85 | 19.65 | 0.00 | - | 5 | 40 | 27.11% |
| WYNN241018P00115000 | 2024-04-01 11:31AM EDT | 2024-10-18 | 13.85 | 21.95 | 23.45 | 0.00 | - | 11 | 13 | 42.80% |
| WYNN241115P00115000 | 2024-03-27 1:52PM EDT | 2024-11-15 | 17.05 | 18.55 | 21.05 | 0.00 | - | 1 | 1 | 29.76% |
| WYNN250117P00115000 | 2024-04-22 3:47PM EDT | 2025-01-17 | 20.33 | 20.60 | 20.95 | 0.00 | - | 30 | 1,545 | 25.52% |
| WYNN260116P00115000 | 2024-03-13 2:57PM EDT | 2026-01-16 | 22.30 | 22.80 | 24.10 | 0.00 | - | 1 | 2 | 23.71% |
© 2024 Yahoo. All rights reserved.