Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00045000 | 2024-04-02 10:18AM EDT | 45.00 | 59.25 | 47.55 | 50.55 | 0.00 | - | 4 | 8 | 680.66% |
| WYNN240621C00050000 | 2024-04-16 1:02PM EDT | 50.00 | 49.40 | 45.00 | 48.90 | 0.00 | - | 3 | 6 | 732.13% |
| WYNN240621C00055000 | 2024-03-01 1:47PM EDT | 55.00 | 45.17 | 45.90 | 49.75 | 0.00 | - | 2 | 5 | 878.13% |
| WYNN240621C00060000 | 2023-07-13 9:51AM EDT | 60.00 | 54.65 | 43.45 | 44.30 | 0.00 | - | - | 1 | 819.63% |
| WYNN240621C00065000 | 2023-11-10 10:43AM EDT | 65.00 | 21.46 | 21.75 | 22.75 | 0.00 | - | 50 | 55 | 0.00% |
| WYNN240621C00070000 | 2024-04-24 12:54PM EDT | 70.00 | 27.15 | 24.05 | 25.50 | 0.00 | - | 1 | 32 | 363.62% |
| WYNN240621C00075000 | 2024-04-12 2:33PM EDT | 75.00 | 27.18 | 21.45 | 22.10 | 0.00 | - | 1 | 225 | 364.21% |
| WYNN240621C00077500 | 2024-05-28 12:47PM EDT | 77.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240621C00080000 | 2024-06-14 3:51PM EDT | 80.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| WYNN240621C00082500 | 2024-06-14 11:31AM EDT | 82.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240621C00084000 | 2024-06-12 10:42AM EDT | 84.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240621C00085000 | 2024-06-14 12:38PM EDT | 85.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WYNN240621C00086000 | 2024-06-13 10:18AM EDT | 86.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621C00087000 | 2024-06-14 1:12PM EDT | 87.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| WYNN240621C00087500 | 2024-06-14 3:44PM EDT | 87.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| WYNN240621C00088000 | 2024-06-14 3:54PM EDT | 88.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| WYNN240621C00089000 | 2024-06-14 3:54PM EDT | 89.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.78% |
| WYNN240621C00090000 | 2024-06-14 3:59PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,465 | 0 | 3.13% |
| WYNN240621C00091000 | 2024-06-14 3:49PM EDT | 91.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| WYNN240621C00092000 | 2024-06-14 3:59PM EDT | 92.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| WYNN240621C00092500 | 2024-06-14 1:20PM EDT | 92.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| WYNN240621C00093000 | 2024-06-14 3:08PM EDT | 93.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| WYNN240621C00094000 | 2024-06-14 11:48AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WYNN240621C00095000 | 2024-06-14 3:33PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| WYNN240621C00096000 | 2024-06-14 3:47PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| WYNN240621C00097000 | 2024-06-12 10:24AM EDT | 97.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WYNN240621C00097500 | 2024-06-14 1:39PM EDT | 97.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| WYNN240621C00098000 | 2024-06-12 2:00PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WYNN240621C00099000 | 2024-06-12 12:06PM EDT | 99.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| WYNN240621C00100000 | 2024-06-14 3:48PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| WYNN240621C00101000 | 2024-06-07 9:40AM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN240621C00102000 | 2024-06-14 10:00AM EDT | 102.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| WYNN240621C00103000 | 2024-06-10 10:12AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN240621C00104000 | 2024-06-14 3:42PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| WYNN240621C00105000 | 2024-06-14 3:59PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| WYNN240621C00106000 | 2024-06-11 1:09PM EDT | 106.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WYNN240621C00108000 | 2024-06-07 11:45AM EDT | 108.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240621C00110000 | 2024-06-14 12:39PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 50.00% |
| WYNN240621C00115000 | 2024-06-13 9:47AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| WYNN240621C00120000 | 2024-06-13 1:57PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WYNN240621C00125000 | 2024-06-04 11:57AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| WYNN240621C00130000 | 2024-06-03 9:30AM EDT | 130.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240621C00135000 | 2024-05-22 11:48AM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| WYNN240621C00140000 | 2024-05-10 12:59PM EDT | 140.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 1 | 104 | 220.80% |
| WYNN240621C00145000 | 2024-05-24 2:32PM EDT | 145.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240621C00150000 | 2024-05-07 10:34AM EDT | 150.00 | 0.75 | 0.00 | 0.03 | 0.00 | - | 2 | 44 | 159.38% |
| WYNN240621C00155000 | 2024-04-05 1:03PM EDT | 155.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 7 | 29 | 275.88% |
| WYNN240621C00160000 | 2024-05-31 11:27AM EDT | 160.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240621C00165000 | 2024-01-05 4:49PM EDT | 165.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 100 | 219.14% |
| WYNN240621C00170000 | 2024-01-04 12:03PM EDT | 170.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 279 | 242.19% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00042500 | 2024-02-02 10:30AM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 242.19% |
| WYNN240621P00045000 | 2024-05-09 1:54PM EDT | 45.00 | 0.01 | 0.00 | 1.79 | 0.00 | - | 11 | 40 | 394.53% |
| WYNN240621P00047500 | 2024-03-18 3:53PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 306.05% |
| WYNN240621P00050000 | 2024-04-03 10:55AM EDT | 50.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | 1 | 27 | 317.38% |
| WYNN240621P00055000 | 2024-06-06 10:33AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| WYNN240621P00060000 | 2024-05-03 11:28AM EDT | 60.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 1 | 888 | 140.63% |
| WYNN240621P00065000 | 2024-05-29 10:35AM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| WYNN240621P00070000 | 2024-06-14 10:27AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| WYNN240621P00075000 | 2024-06-14 12:00PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WYNN240621P00077500 | 2024-06-07 2:28PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN240621P00079000 | 2024-06-14 3:50PM EDT | 79.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| WYNN240621P00080000 | 2024-06-12 1:23PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WYNN240621P00082000 | 2024-06-11 2:37PM EDT | 82.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WYNN240621P00082500 | 2024-06-10 1:18PM EDT | 82.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| WYNN240621P00083000 | 2024-06-14 3:29PM EDT | 83.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| WYNN240621P00084000 | 2024-06-14 1:50PM EDT | 84.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| WYNN240621P00085000 | 2024-06-14 3:52PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 12.50% |
| WYNN240621P00086000 | 2024-06-14 3:54PM EDT | 86.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| WYNN240621P00087000 | 2024-06-14 3:41PM EDT | 87.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 6.25% |
| WYNN240621P00087500 | 2024-06-14 3:02PM EDT | 87.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 3.13% |
| WYNN240621P00088000 | 2024-06-14 3:55PM EDT | 88.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 3.13% |
| WYNN240621P00089000 | 2024-06-14 3:59PM EDT | 89.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| WYNN240621P00090000 | 2024-06-14 3:54PM EDT | 90.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 0.00% |
| WYNN240621P00091000 | 2024-06-14 3:42PM EDT | 91.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| WYNN240621P00092000 | 2024-06-14 1:37PM EDT | 92.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| WYNN240621P00092500 | 2024-06-14 3:36PM EDT | 92.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| WYNN240621P00093000 | 2024-06-14 3:58PM EDT | 93.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| WYNN240621P00094000 | 2024-06-14 3:53PM EDT | 94.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| WYNN240621P00095000 | 2024-06-14 3:02PM EDT | 95.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| WYNN240621P00096000 | 2024-06-14 2:33PM EDT | 96.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| WYNN240621P00097000 | 2024-06-14 2:57PM EDT | 97.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| WYNN240621P00097500 | 2024-06-14 3:36PM EDT | 97.50 | 8.98 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| WYNN240621P00098000 | 2024-06-13 12:49PM EDT | 98.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621P00099000 | 2024-05-20 12:08PM EDT | 99.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240621P00100000 | 2024-06-14 3:21PM EDT | 100.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| WYNN240621P00105000 | 2024-06-14 3:21PM EDT | 105.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| WYNN240621P00110000 | 2024-05-29 1:19PM EDT | 110.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621P00115000 | 2024-05-22 3:06PM EDT | 115.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| WYNN240621P00120000 | 2024-06-14 3:21PM EDT | 120.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.00% |
| WYNN240621P00125000 | 2024-06-10 3:04PM EDT | 125.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240621P00130000 | 2023-11-27 3:13PM EDT | 130.00 | 43.14 | 37.90 | 40.30 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN240621P00135000 | 2024-02-06 10:54AM EDT | 135.00 | 36.01 | 31.80 | 35.75 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00140000 | 2023-09-26 1:16PM EDT | 140.00 | 48.35 | 51.80 | 53.55 | 0.00 | - | 1 | 0 | 285.84% |
| WYNN240621P00145000 | 2023-07-03 10:59AM EDT | 145.00 | 38.30 | 39.60 | 40.15 | 0.00 | - | 5 | 8 | 0.00% |
| WYNN240621P00150000 | 2023-05-25 12:57PM EDT | 150.00 | 49.35 | 45.45 | 46.60 | 0.00 | - | 3 | 15 | 0.00% |
| WYNN240621P00155000 | 2023-05-23 2:28PM EDT | 155.00 | 53.15 | 49.05 | 50.40 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00165000 | 2023-10-13 2:02PM EDT | 165.00 | 74.25 | 78.45 | 80.15 | 0.00 | - | 1 | 0 | 428.52% |
© 2024 Yahoo. All rights reserved.