Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240920C00045000 | 2023-11-17 3:33PM EDT | 45.00 | 43.85 | 44.05 | 45.75 | 0.00 | - | 10 | 5 | 99.76% |
| WYNN240920C00050000 | 2024-05-08 11:15AM EDT | 50.00 | 45.00 | 41.90 | 45.85 | 0.00 | - | 3 | 16 | 137.55% |
| WYNN240920C00060000 | 2023-12-28 1:47PM EDT | 60.00 | 34.54 | 36.55 | 39.95 | 0.00 | - | - | 1 | 142.87% |
| WYNN240920C00065000 | 2024-04-11 9:30AM EDT | 65.00 | 40.60 | 30.45 | 34.35 | 0.00 | - | 1 | 3 | 119.10% |
| WYNN240920C00070000 | 2024-06-13 12:58PM EDT | 70.00 | 21.50 | 19.70 | 20.05 | 0.00 | - | 1 | 38 | 45.63% |
| WYNN240920C00075000 | 2024-06-17 10:43AM EDT | 75.00 | 14.63 | 15.30 | 15.75 | -4.69 | -24.28% | 1 | 22 | 42.02% |
| WYNN240920C00077500 | 2024-06-17 9:30AM EDT | 77.50 | 12.73 | 12.85 | 13.60 | -14.82 | -53.79% | 3 | 17 | 39.49% |
| WYNN240920C00080000 | 2024-06-17 10:38AM EDT | 80.00 | 10.75 | 11.15 | 11.40 | -1.90 | -15.02% | 9 | 94 | 36.19% |
| WYNN240920C00082500 | 2024-06-14 11:01AM EDT | 82.50 | 9.35 | 9.35 | 9.50 | +0.30 | +3.31% | 3 | 29,099 | 34.40% |
| WYNN240920C00085000 | 2024-06-14 12:36PM EDT | 85.00 | 7.50 | 7.40 | 7.85 | 0.00 | - | 48 | 275 | 33.37% |
| WYNN240920C00087500 | 2024-06-17 11:35AM EDT | 87.50 | 6.25 | 6.25 | 6.35 | -2.10 | -25.15% | 116 | 96 | 32.35% |
| WYNN240920C00090000 | 2024-06-17 11:35AM EDT | 90.00 | 4.97 | 4.95 | 5.05 | -0.17 | -3.31% | 4 | 710 | 31.54% |
| WYNN240920C00092500 | 2024-06-17 9:34AM EDT | 92.50 | 3.75 | 3.85 | 3.95 | -0.15 | -3.85% | 5 | 349 | 30.90% |
| WYNN240920C00095000 | 2024-06-14 3:25PM EDT | 95.00 | 2.98 | 2.91 | 4.05 | 0.00 | - | 14 | 677 | 36.29% |
| WYNN240920C00097500 | 2024-06-14 3:43PM EDT | 97.50 | 2.10 | 2.17 | 2.26 | -0.12 | -5.41% | 11 | 440 | 29.72% |
| WYNN240920C00100000 | 2024-06-17 11:38AM EDT | 100.00 | 1.63 | 1.57 | 1.70 | -0.03 | -1.81% | 6 | 1,097 | 29.55% |
| WYNN240920C00105000 | 2024-06-17 10:43AM EDT | 105.00 | 0.67 | 0.77 | 0.90 | -0.15 | -18.29% | 1 | 547 | 29.05% |
| WYNN240920C00110000 | 2024-06-17 10:01AM EDT | 110.00 | 0.38 | 0.34 | 0.47 | -0.03 | -7.32% | 10 | 594 | 29.00% |
| WYNN240920C00115000 | 2024-06-14 3:07PM EDT | 115.00 | 0.25 | 0.21 | 0.33 | 0.00 | - | 3 | 471 | 30.91% |
| WYNN240920C00120000 | 2024-06-14 11:24AM EDT | 120.00 | 0.13 | 0.09 | 0.33 | 0.00 | - | 16 | 627 | 34.77% |
| WYNN240920C00125000 | 2024-06-14 10:56AM EDT | 125.00 | 0.08 | 0.03 | 0.28 | 0.00 | - | 7 | 511 | 37.21% |
| WYNN240920C00130000 | 2024-06-14 10:44AM EDT | 130.00 | 0.15 | 0.03 | 0.15 | 0.00 | - | 4 | 278 | 36.62% |
| WYNN240920C00135000 | 2024-06-14 10:44AM EDT | 135.00 | 0.13 | 0.02 | 0.24 | 0.00 | - | 2 | 44 | 42.53% |
| WYNN240920C00140000 | 2024-06-14 10:45AM EDT | 140.00 | 0.04 | 0.01 | 0.29 | 0.00 | - | 2 | 18 | 46.88% |
| WYNN240920C00145000 | 2024-05-15 10:39AM EDT | 145.00 | 0.11 | 0.01 | 1.29 | 0.00 | - | 2 | 163 | 57.57% |
| WYNN240920C00150000 | 2024-04-09 2:27PM EDT | 150.00 | 0.53 | 0.00 | 0.29 | 0.00 | - | 5 | 16 | 52.44% |
| WYNN240920C00155000 | 2024-04-17 9:30AM EDT | 155.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 10 | 102 | 55.03% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240920P00045000 | 2024-06-12 9:30AM EDT | 45.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 8 | 61.33% |
| WYNN240920P00047500 | 2024-06-13 2:10PM EDT | 47.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| WYNN240920P00050000 | 2024-06-14 3:12PM EDT | 50.00 | 0.08 | 0.01 | 0.00 | 0.00 | - | 2 | 22 | 25.00% |
| WYNN240920P00055000 | 2024-06-12 10:59AM EDT | 55.00 | 0.15 | 0.01 | 0.27 | 0.00 | - | 2 | 45 | 51.86% |
| WYNN240920P00060000 | 2024-06-12 11:01AM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 12.50% |
| WYNN240920P00065000 | 2024-06-14 1:45PM EDT | 65.00 | 0.29 | 0.10 | 0.47 | 0.00 | - | 1 | 17 | 40.43% |
| WYNN240920P00070000 | 2024-06-17 11:09AM EDT | 70.00 | 0.45 | 0.40 | 0.48 | +0.07 | +18.42% | 20 | 453 | 32.67% |
| WYNN240920P00075000 | 2024-06-17 11:13AM EDT | 75.00 | 0.91 | 0.83 | 0.91 | +0.22 | +31.88% | 10 | 600 | 30.15% |
| WYNN240920P00077500 | 2024-05-22 2:58PM EDT | 77.50 | 1.22 | 1.18 | 1.26 | +0.44 | +129.41% | 10 | 775 | 29.11% |
| WYNN240920P00080000 | 2024-06-14 1:56PM EDT | 80.00 | 1.80 | 1.66 | 1.78 | 0.00 | - | 6 | 541 | 28.54% |
| WYNN240920P00082500 | 2024-06-12 1:31PM EDT | 82.50 | 1.76 | 2.29 | 2.39 | 0.00 | - | 1 | 394 | 27.56% |
| WYNN240920P00085000 | 2024-06-17 11:32AM EDT | 85.00 | 3.10 | 3.10 | 3.20 | -0.12 | -3.73% | 1 | 1,275 | 26.83% |
| WYNN240920P00087500 | 2024-06-14 12:48PM EDT | 87.50 | 4.31 | 4.10 | 4.20 | 0.00 | - | 17 | 308 | 26.11% |
| WYNN240920P00090000 | 2024-06-14 1:15PM EDT | 90.00 | 5.43 | 5.25 | 5.40 | 0.00 | - | 7 | 1,040 | 25.37% |
| WYNN240920P00092500 | 2024-06-14 2:24PM EDT | 92.50 | 6.90 | 6.65 | 6.80 | 0.00 | - | 12 | 499 | 24.55% |
| WYNN240920P00095000 | 2024-06-17 10:37AM EDT | 95.00 | 8.91 | 8.05 | 8.40 | +2.65 | +42.33% | 3 | 539 | 23.66% |
| WYNN240920P00097500 | 2024-06-17 11:09AM EDT | 97.50 | 10.23 | 9.90 | 10.20 | +3.78 | +58.60% | 20 | 269 | 22.68% |
| WYNN240920P00100000 | 2024-06-14 3:14PM EDT | 100.00 | 12.17 | 11.95 | 12.20 | 0.00 | - | 1 | 511 | 21.77% |
| WYNN240920P00105000 | 2024-06-17 10:11AM EDT | 105.00 | 17.15 | 15.40 | 16.70 | +2.55 | +17.47% | 1 | 273 | 20.68% |
| WYNN240920P00110000 | 2024-06-14 3:29PM EDT | 110.00 | 21.54 | 21.20 | 21.50 | 0.00 | - | 1 | 149 | 18.36% |
| WYNN240920P00115000 | 2024-05-29 3:42PM EDT | 115.00 | 22.51 | 25.60 | 27.80 | 0.00 | - | 1 | 0 | 43.53% |
| WYNN240920P00120000 | 2024-05-20 9:40AM EDT | 120.00 | 22.40 | 30.85 | 33.45 | 0.00 | - | 5 | 0 | 54.26% |
| WYNN240920P00125000 | 2024-04-03 1:26PM EDT | 125.00 | 19.90 | 28.20 | 29.20 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN240920P00130000 | 2024-02-08 11:45AM EDT | 130.00 | 24.15 | 29.55 | 31.25 | 0.00 | - | - | 10 | 0.00% |
| WYNN240920P00135000 | 2024-05-13 11:31AM EDT | 135.00 | 37.40 | 42.15 | 46.10 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.