Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240628C00090000 | 2024-05-29 12:15PM EDT | 90.00 | 3.96 | 5.70 | 6.75 | 0.00 | - | 2 | 10 | 37.48% |
| WYNN240628C00091000 | 2024-05-31 9:39AM EDT | 91.00 | 4.50 | 4.95 | 5.65 | +0.80 | +21.62% | 10 | 4 | 32.72% |
| WYNN240628C00092000 | 2024-05-30 11:55AM EDT | 92.00 | 3.10 | 4.20 | 5.20 | 0.00 | - | 3 | 3 | 34.66% |
| WYNN240628C00093000 | 2024-05-31 3:55PM EDT | 93.00 | 3.80 | 3.25 | 4.90 | +1.25 | +49.02% | 10 | 10 | 37.48% |
| WYNN240628C00094000 | 2024-05-31 11:29AM EDT | 94.00 | 3.08 | 2.98 | 4.20 | +0.98 | +46.67% | 2 | 3 | 35.89% |
| WYNN240628C00095000 | 2024-05-31 2:44PM EDT | 95.00 | 2.65 | 2.53 | 2.99 | -0.09 | -3.28% | 10 | 1 | 29.08% |
| WYNN240628C00096000 | 2024-05-31 2:18PM EDT | 96.00 | 2.15 | 2.03 | 2.62 | +0.52 | +31.90% | 23 | 183 | 29.86% |
| WYNN240628C00097000 | 2024-05-31 1:35PM EDT | 97.00 | 1.70 | 1.61 | 2.09 | +0.31 | +22.30% | 7 | 38 | 28.61% |
| WYNN240628C00098000 | 2024-05-31 11:06AM EDT | 98.00 | 1.10 | 1.40 | 1.76 | +0.21 | +23.60% | 7 | 141 | 28.83% |
| WYNN240628C00099000 | 2024-05-30 10:06AM EDT | 99.00 | 0.77 | 1.12 | 1.43 | 0.00 | - | 1 | 47 | 28.57% |
| WYNN240628C00100000 | 2024-05-31 1:59PM EDT | 100.00 | 0.97 | 0.85 | 1.00 | +0.45 | +86.54% | 3 | 20 | 26.56% |
| WYNN240628C00101000 | 2024-05-28 11:55AM EDT | 101.00 | 0.79 | 0.67 | 2.88 | 0.00 | - | 2 | 10 | 49.93% |
| WYNN240628C00102000 | 2024-05-29 10:19AM EDT | 102.00 | 0.52 | 0.48 | 0.80 | +0.22 | +73.33% | 2 | 19 | 29.10% |
| WYNN240628C00103000 | 2024-05-30 10:49AM EDT | 103.00 | 0.26 | 0.39 | 1.30 | 0.00 | - | 10 | 71 | 38.09% |
| WYNN240628C00104000 | 2024-05-29 1:03PM EDT | 104.00 | 0.20 | 0.26 | 0.84 | 0.00 | - | 1 | 6 | 34.33% |
| WYNN240628C00105000 | 2024-05-31 1:59PM EDT | 105.00 | 0.30 | 0.18 | 0.52 | -0.15 | -33.33% | 33 | 53 | 31.35% |
| WYNN240628C00107000 | 2024-05-29 9:30AM EDT | 107.00 | 0.54 | 0.07 | 1.27 | 0.00 | - | 2 | 1 | 47.14% |
| WYNN240628C00108000 | 2024-05-23 1:29PM EDT | 108.00 | 0.17 | 0.01 | 2.00 | 0.00 | - | - | 20 | 58.86% |
| WYNN240628C00110000 | 2024-05-31 12:22PM EDT | 110.00 | 0.09 | 0.02 | 0.68 | +0.08 | +800.00% | 25 | 27 | 44.02% |
| WYNN240628C00115000 | 2024-05-30 3:04PM EDT | 115.00 | 0.25 | 0.00 | 1.39 | 0.00 | - | 1 | 2 | 53.27% |
| WYNN240628C00120000 | 2024-05-29 9:30AM EDT | 120.00 | 1.05 | 0.00 | 1.53 | 0.00 | - | 1 | 0 | 62.99% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240628P00084000 | 2024-05-22 12:00PM EDT | 84.00 | 0.31 | 0.12 | 1.79 | 0.00 | - | - | 12 | 57.18% |
| WYNN240628P00085000 | 2024-05-29 9:30AM EDT | 85.00 | 0.37 | 0.19 | 0.45 | 0.00 | - | 2 | 12 | 32.86% |
| WYNN240628P00087000 | 2024-05-29 12:10PM EDT | 87.00 | 0.93 | 0.34 | 0.46 | 0.00 | - | 1 | 8 | 27.88% |
| WYNN240628P00088000 | 2024-05-29 11:52AM EDT | 88.00 | 1.12 | 0.43 | 0.56 | 0.00 | - | 5 | 43 | 26.95% |
| WYNN240628P00089000 | 2024-05-31 10:55AM EDT | 89.00 | 0.98 | 0.39 | 1.27 | -0.38 | -27.94% | 3 | 32 | 33.89% |
| WYNN240628P00090000 | 2024-05-31 2:11PM EDT | 90.00 | 1.00 | 0.56 | 2.24 | -0.75 | -42.86% | 3 | 22 | 41.55% |
| WYNN240628P00091000 | 2024-05-30 9:30AM EDT | 91.00 | 1.81 | 0.91 | 1.63 | 0.00 | - | 1 | 13 | 31.20% |
| WYNN240628P00092000 | 2024-05-30 12:14PM EDT | 92.00 | 2.45 | 1.19 | 1.46 | 0.00 | - | 6 | 22 | 25.73% |
| WYNN240628P00093000 | 2024-05-30 12:14PM EDT | 93.00 | 2.94 | 1.05 | 1.93 | 0.00 | - | 3 | 9 | 26.69% |
| WYNN240628P00094000 | 2024-05-31 3:35PM EDT | 94.00 | 2.40 | 1.72 | 2.23 | -1.15 | -32.39% | 3 | 13 | 25.37% |
| WYNN240628P00095000 | 2024-05-30 9:30AM EDT | 95.00 | 4.06 | 1.96 | 2.70 | 0.00 | - | 2 | 10 | 25.17% |
| WYNN240628P00096000 | 2024-05-22 12:52PM EDT | 96.00 | 2.97 | 2.69 | 3.30 | 0.00 | - | 2 | 5 | 25.64% |
| WYNN240628P00097000 | 2024-05-13 12:16PM EDT | 97.00 | 2.82 | 2.93 | 4.15 | 0.00 | - | 1 | 6 | 28.03% |
| WYNN240628P00098000 | 2024-05-20 9:52AM EDT | 98.00 | 3.04 | 3.30 | 4.75 | 0.00 | - | 20 | 18 | 27.52% |
| WYNN240628P00099000 | 2024-05-10 2:33PM EDT | 99.00 | 5.06 | 3.35 | 5.30 | 0.00 | - | - | 1 | 25.83% |
| WYNN240628P00100000 | 2024-05-20 9:38AM EDT | 100.00 | 4.15 | 4.15 | 6.10 | 0.00 | - | 1 | 11 | 26.34% |
| WYNN240628P00101000 | 2024-05-13 12:16PM EDT | 101.00 | 4.95 | 5.60 | 6.90 | 0.00 | - | 2 | 2 | 26.42% |
| WYNN240628P00102000 | 2024-05-13 12:33PM EDT | 102.00 | 5.70 | 6.35 | 8.45 | 0.00 | - | 1 | 1 | 35.89% |
| WYNN240628P00105000 | 2024-05-17 1:11PM EDT | 105.00 | 7.87 | 8.95 | 11.10 | 0.00 | - | 1 | 1 | 38.62% |
© 2024 Yahoo. All rights reserved.