Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524C00115000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 13 | 86 | 95.70% |
| WYNN240531C00115000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.27 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 69.48% |
| WYNN240614C00115000 | 2024-05-16 12:32PM EDT | 2024-06-14 | 0.08 | 0.05 | 0.21 | 0.00 | - | 12 | 137 | 37.11% |
| WYNN240621C00115000 | 2024-05-17 1:16PM EDT | 2024-06-21 | 0.10 | 0.01 | 0.26 | 0.00 | - | 9 | 3,142 | 34.67% |
| WYNN240628C00115000 | 2024-05-14 1:38PM EDT | 2024-06-28 | 0.13 | 0.01 | 1.50 | 0.00 | - | 1 | 2 | 50.68% |
| WYNN240719C00115000 | 2024-05-17 1:44PM EDT | 2024-07-19 | 0.24 | 0.20 | 1.03 | -0.06 | -20.00% | 1 | 231 | 36.62% |
| WYNN240816C00115000 | 2024-05-17 3:46PM EDT | 2024-08-16 | 0.76 | 0.52 | 0.86 | -0.12 | -13.64% | 30 | 122 | 28.88% |
| WYNN240920C00115000 | 2024-05-17 3:16PM EDT | 2024-09-20 | 1.45 | 1.30 | 1.58 | -0.11 | -7.05% | 1 | 213 | 29.79% |
| WYNN241018C00115000 | 2024-05-15 9:53AM EDT | 2024-10-18 | 2.29 | 1.92 | 2.21 | 0.00 | - | 1 | 72 | 30.49% |
| WYNN241115C00115000 | 2024-05-13 3:54PM EDT | 2024-11-15 | 3.50 | 2.81 | 3.10 | 0.00 | - | 1 | 1,771 | 32.24% |
| WYNN241220C00115000 | 2024-05-14 12:25PM EDT | 2024-12-20 | 4.04 | 3.45 | 3.60 | 0.00 | - | 1 | 13 | 31.55% |
| WYNN250117C00115000 | 2024-05-15 1:29PM EDT | 2025-01-17 | 4.59 | 4.10 | 4.25 | 0.00 | - | 60 | 2,142 | 32.09% |
| WYNN250620C00115000 | 2024-05-16 12:29PM EDT | 2025-06-20 | 8.50 | 7.80 | 8.15 | 0.00 | - | 3 | 169 | 35.58% |
| WYNN251219C00115000 | 2024-04-29 9:50AM EDT | 2025-12-19 | 12.15 | 10.85 | 11.70 | 0.00 | - | 21 | 118 | 36.93% |
| WYNN260116C00115000 | 2024-04-23 12:36PM EDT | 2026-01-16 | 13.80 | 11.35 | 12.05 | 0.00 | - | 2 | 250 | 36.78% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00115000 | 2024-05-16 9:55AM EDT | 2024-06-21 | 17.50 | 17.20 | 20.20 | 0.00 | - | 1 | 162 | 61.47% |
| WYNN240719P00115000 | 2024-04-16 11:21AM EDT | 2024-07-19 | 17.05 | 17.85 | 20.25 | 0.00 | - | 5 | 5 | 46.27% |
| WYNN240920P00115000 | 2024-05-16 3:04PM EDT | 2024-09-20 | 18.30 | 17.25 | 19.05 | 0.00 | - | 1 | 37 | 24.41% |
| WYNN241018P00115000 | 2024-04-01 11:31AM EDT | 2024-10-18 | 13.85 | 21.95 | 23.45 | 0.00 | - | 11 | 13 | 44.93% |
| WYNN241115P00115000 | 2024-03-27 1:52PM EDT | 2024-11-15 | 17.05 | 18.55 | 21.05 | 0.00 | - | 1 | 1 | 31.08% |
| WYNN250117P00115000 | 2024-05-13 12:24PM EDT | 2025-01-17 | 19.30 | 19.15 | 20.85 | 0.00 | - | 10 | 1,512 | 25.99% |
| WYNN260116P00115000 | 2024-03-13 2:57PM EDT | 2026-01-16 | 22.30 | 22.80 | 24.10 | 0.00 | - | 1 | 2 | 24.04% |
© 2024 Yahoo. All rights reserved.