Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241220C00050000 | 2024-05-06 1:35PM EDT | 50.00 | 48.80 | 44.00 | 47.80 | 0.00 | - | 1 | 1 | 59.77% |
| WYNN241220C00070000 | 2024-05-01 11:39AM EDT | 70.00 | 26.50 | 25.65 | 29.25 | 0.00 | - | - | 3 | 54.83% |
| WYNN241220C00080000 | 2024-05-31 12:59PM EDT | 80.00 | 18.65 | 18.95 | 20.20 | -1.35 | -6.75% | 1 | 26 | 43.43% |
| WYNN241220C00085000 | 2024-05-31 10:50AM EDT | 85.00 | 15.10 | 15.35 | 16.50 | -1.20 | -7.36% | 3 | 46 | 40.74% |
| WYNN241220C00087500 | 2024-05-30 11:42AM EDT | 87.50 | 13.45 | 13.75 | 15.05 | +1.05 | +8.47% | 1 | 5 | 40.59% |
| WYNN241220C00090000 | 2024-05-31 3:42PM EDT | 90.00 | 12.30 | 11.90 | 13.55 | +1.60 | +14.95% | 8 | 41 | 39.92% |
| WYNN241220C00092500 | 2024-05-31 11:11AM EDT | 92.50 | 10.50 | 10.80 | 11.80 | +0.75 | +7.69% | 4 | 105 | 38.03% |
| WYNN241220C00095000 | 2024-05-30 3:54PM EDT | 95.00 | 8.35 | 9.45 | 10.55 | 0.00 | - | 2 | 55 | 37.68% |
| WYNN241220C00097500 | 2024-05-31 11:22AM EDT | 97.50 | 8.10 | 8.15 | 9.40 | +0.60 | +8.00% | 2 | 75 | 37.36% |
| WYNN241220C00100000 | 2024-05-31 12:11PM EDT | 100.00 | 6.75 | 6.25 | 7.80 | -0.35 | -4.93% | 13 | 24 | 35.13% |
| WYNN241220C00105000 | 2024-05-31 9:30AM EDT | 105.00 | 4.65 | 4.25 | 5.50 | -0.21 | -4.32% | 1 | 127 | 32.84% |
| WYNN241220C00110000 | 2024-05-30 9:30AM EDT | 110.00 | 3.25 | 3.70 | 3.90 | 0.00 | - | 1 | 355 | 31.73% |
| WYNN241220C00115000 | 2024-05-14 12:25PM EDT | 115.00 | 4.04 | 2.59 | 2.80 | 0.00 | - | 1 | 13 | 31.30% |
| WYNN241220C00120000 | 2024-05-29 1:58PM EDT | 120.00 | 1.49 | 1.73 | 1.97 | 0.00 | - | 1 | 86 | 30.91% |
| WYNN241220C00125000 | 2024-05-24 10:47AM EDT | 125.00 | 1.25 | 1.14 | 1.39 | 0.00 | - | 2 | 18 | 30.75% |
| WYNN241220C00130000 | 2024-05-31 3:34PM EDT | 130.00 | 0.80 | 0.72 | 0.94 | -0.25 | -23.81% | 77 | 16 | 30.38% |
| WYNN241220C00140000 | 2024-05-30 3:03PM EDT | 140.00 | 0.34 | 0.00 | 2.44 | 0.00 | - | 2 | 20 | 45.59% |
| WYNN241220C00145000 | 2024-05-24 9:59AM EDT | 145.00 | 0.30 | 0.00 | 2.33 | 0.00 | - | 5 | 21 | 47.56% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241220P00050000 | 2024-05-31 2:46PM EDT | 50.00 | 0.11 | 0.00 | 0.43 | -0.09 | -45.00% | 5 | 5 | 49.71% |
| WYNN241220P00055000 | 2024-05-30 3:05PM EDT | 55.00 | 0.31 | 0.00 | 2.35 | 0.00 | - | 2 | 1 | 54.15% |
| WYNN241220P00060000 | 2024-05-29 12:23PM EDT | 60.00 | 0.50 | 0.00 | 2.51 | 0.00 | - | 1 | 39 | 58.97% |
| WYNN241220P00065000 | 2024-05-24 10:01AM EDT | 65.00 | 0.74 | 0.59 | 0.75 | 0.00 | - | 2 | 8 | 35.96% |
| WYNN241220P00070000 | 2024-05-21 2:03PM EDT | 70.00 | 1.06 | 0.80 | 2.08 | 0.00 | - | 2 | 9 | 40.99% |
| WYNN241220P00075000 | 2024-05-24 12:51PM EDT | 75.00 | 1.78 | 1.44 | 1.75 | 0.00 | - | 1 | 6 | 32.22% |
| WYNN241220P00080000 | 2024-05-31 3:31PM EDT | 80.00 | 2.73 | 2.30 | 2.65 | -0.37 | -11.94% | 15 | 222 | 30.81% |
| WYNN241220P00085000 | 2024-05-30 9:46AM EDT | 85.00 | 4.50 | 2.97 | 5.05 | 0.00 | - | 1 | 46 | 34.35% |
| WYNN241220P00087500 | 2024-05-30 9:51AM EDT | 87.50 | 5.35 | 3.60 | 4.60 | 0.00 | - | 1 | 7 | 28.59% |
| WYNN241220P00090000 | 2024-05-29 10:13AM EDT | 90.00 | 6.55 | 4.40 | 5.45 | 0.00 | - | 5 | 48 | 27.86% |
| WYNN241220P00092500 | 2024-05-22 1:52PM EDT | 92.50 | 6.45 | 5.70 | 6.45 | 0.00 | - | 189 | 351 | 27.25% |
| WYNN241220P00095000 | 2024-05-31 2:44PM EDT | 95.00 | 7.75 | 6.55 | 7.65 | -0.89 | -10.30% | 10 | 4 | 26.92% |
| WYNN241220P00100000 | 2024-05-31 2:44PM EDT | 100.00 | 10.40 | 9.10 | 10.30 | -0.95 | -8.37% | 28 | 302 | 25.80% |
| WYNN241220P00105000 | 2024-05-30 3:35PM EDT | 105.00 | 14.60 | 12.00 | 13.40 | 0.00 | - | 1 | 23 | 24.43% |
| WYNN241220P00110000 | 2024-05-21 11:01AM EDT | 110.00 | 15.15 | 15.55 | 17.35 | 0.00 | - | - | 14 | 24.65% |
| WYNN241220P00120000 | 2024-05-30 10:12AM EDT | 120.00 | 27.10 | 23.60 | 27.45 | 0.00 | - | 5 | 27 | 32.81% |
| WYNN241220P00135000 | 2024-05-06 1:49PM EDT | 135.00 | 36.80 | 38.45 | 42.35 | 0.00 | - | - | 0 | 41.69% |
© 2024 Yahoo. All rights reserved.