Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240816C00070000 | 2024-06-04 1:04PM EDT | 70.00 | 23.95 | 17.85 | 21.05 | 0.00 | - | 21 | 21 | 66.06% |
| WYNN240816C00080000 | 2024-06-12 11:55AM EDT | 80.00 | 12.85 | 9.85 | 10.85 | 0.00 | - | 1 | 1 | 38.50% |
| WYNN240816C00082500 | 2024-06-12 2:22PM EDT | 82.50 | 10.25 | 8.05 | 9.40 | 0.00 | - | - | 1 | 40.58% |
| WYNN240816C00085000 | 2024-06-14 3:34PM EDT | 85.00 | 6.63 | 6.85 | 8.00 | -1.72 | -20.60% | 15 | 35 | 41.38% |
| WYNN240816C00087500 | 2024-06-14 3:04PM EDT | 87.50 | 5.12 | 5.30 | 5.45 | -1.21 | -19.12% | 187 | 43 | 32.95% |
| WYNN240816C00090000 | 2024-06-14 3:57PM EDT | 90.00 | 4.08 | 4.00 | 4.10 | -0.74 | -15.35% | 19 | 36 | 31.82% |
| WYNN240816C00092500 | 2024-06-14 3:46PM EDT | 92.50 | 2.84 | 2.91 | 3.05 | -0.71 | -20.00% | 648 | 615 | 31.35% |
| WYNN240816C00095000 | 2024-06-14 3:57PM EDT | 95.00 | 2.07 | 2.00 | 2.29 | -0.49 | -19.14% | 121 | 680 | 31.54% |
| WYNN240816C00097500 | 2024-06-14 3:23PM EDT | 97.50 | 1.37 | 1.39 | 1.68 | -0.41 | -23.03% | 86 | 1,513 | 31.62% |
| WYNN240816C00100000 | 2024-06-14 11:44AM EDT | 100.00 | 0.85 | 0.91 | 1.22 | -0.33 | -27.97% | 32 | 2,843 | 31.76% |
| WYNN240816C00105000 | 2024-06-14 3:54PM EDT | 105.00 | 0.50 | 0.35 | 0.52 | -0.03 | -5.66% | 33 | 1,884 | 30.59% |
| WYNN240816C00110000 | 2024-06-14 1:25PM EDT | 110.00 | 0.21 | 0.10 | 0.29 | -0.03 | -12.50% | 6 | 1,926 | 32.08% |
| WYNN240816C00115000 | 2024-06-14 9:47AM EDT | 115.00 | 0.18 | 0.03 | 1.36 | +0.04 | +28.57% | 3 | 194 | 54.00% |
| WYNN240816C00120000 | 2024-06-13 9:30AM EDT | 120.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 4 | 131 | 35.55% |
| WYNN240816C00125000 | 2024-06-05 2:29PM EDT | 125.00 | 0.10 | 0.01 | 1.10 | 0.00 | - | 2 | 2 | 52.54% |
| WYNN240816C00130000 | 2024-06-14 10:39AM EDT | 130.00 | 0.04 | 0.00 | 0.30 | -0.03 | -42.86% | 2 | 12 | 50.68% |
| WYNN240816C00135000 | 2024-05-15 10:32AM EDT | 135.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 2 | 1 | 63.09% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240816P00047500 | 2024-06-11 3:34PM EDT | 47.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 1 | 60.16% |
| WYNN240816P00050000 | 2024-06-11 3:34PM EDT | 50.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 1 | 1 | 90.14% |
| WYNN240816P00055000 | 2024-05-15 10:33AM EDT | 55.00 | 0.13 | 0.01 | 2.04 | 0.00 | - | - | 0 | 86.57% |
| WYNN240816P00060000 | 2024-06-12 10:56AM EDT | 60.00 | 0.11 | 0.00 | 2.14 | 0.00 | - | 2 | 11 | 74.63% |
| WYNN240816P00065000 | 2024-06-10 10:41AM EDT | 65.00 | 0.15 | 0.02 | 1.40 | 0.00 | - | 2 | 1 | 55.98% |
| WYNN240816P00070000 | 2024-06-14 10:40AM EDT | 70.00 | 0.25 | 0.09 | 0.83 | +0.06 | +31.58% | 2 | 23 | 47.39% |
| WYNN240816P00075000 | 2024-06-14 2:41PM EDT | 75.00 | 0.50 | 0.43 | 0.50 | +0.18 | +56.25% | 3 | 46 | 31.84% |
| WYNN240816P00080000 | 2024-06-14 10:40AM EDT | 80.00 | 1.18 | 0.81 | 1.18 | +0.40 | +51.28% | 7 | 328 | 30.24% |
| WYNN240816P00082500 | 2024-06-14 1:00PM EDT | 82.50 | 1.70 | 1.40 | 1.81 | +0.60 | +54.55% | 10 | 26 | 30.10% |
| WYNN240816P00085000 | 2024-06-14 3:56PM EDT | 85.00 | 2.27 | 2.23 | 2.31 | +0.52 | +29.71% | 35 | 241 | 27.47% |
| WYNN240816P00087500 | 2024-06-14 2:42PM EDT | 87.50 | 3.37 | 3.15 | 3.25 | +0.80 | +31.13% | 3,410 | 370 | 26.69% |
| WYNN240816P00090000 | 2024-06-14 2:40PM EDT | 90.00 | 4.60 | 4.30 | 4.45 | +1.07 | +30.31% | 97 | 4,644 | 26.00% |
| WYNN240816P00092500 | 2024-06-14 1:05PM EDT | 92.50 | 5.99 | 5.65 | 6.70 | +1.75 | +41.27% | 9 | 635 | 31.01% |
| WYNN240816P00095000 | 2024-06-14 9:48AM EDT | 95.00 | 7.50 | 7.30 | 7.75 | +1.55 | +26.05% | 2 | 547 | 25.77% |
| WYNN240816P00097500 | 2024-06-14 3:04PM EDT | 97.50 | 9.62 | 9.10 | 9.60 | +1.57 | +19.50% | 3 | 157 | 24.51% |
| WYNN240816P00100000 | 2024-06-14 3:52PM EDT | 100.00 | 11.60 | 11.20 | 13.15 | +2.56 | +28.32% | 8 | 129 | 38.40% |
| WYNN240816P00105000 | 2024-06-11 3:44PM EDT | 105.00 | 13.60 | 14.50 | 18.05 | 0.00 | - | 1 | 16 | 45.65% |
| WYNN240816P00110000 | 2024-04-22 1:01PM EDT | 110.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.