Wingstop Inc. (WING)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240517C00175000 | 2024-04-25 9:41AM EDT | 175.00 | 181.30 | 206.00 | 209.70 | 0.00 | - | 2 | 2 | 143.46% |
| WING240517C00180000 | 2024-03-21 9:33AM EDT | 180.00 | 171.00 | 166.30 | 170.50 | 0.00 | - | 1 | 2 | 0.00% |
| WING240517C00220000 | 2024-04-15 9:31AM EDT | 220.00 | 150.50 | 161.00 | 165.00 | 0.00 | - | - | 1 | 110.74% |
| WING240517C00240000 | 2024-04-19 2:43PM EDT | 240.00 | 106.52 | 141.60 | 145.30 | 0.00 | - | 10 | 15 | 106.35% |
| WING240517C00250000 | 2024-04-23 10:26AM EDT | 250.00 | 114.20 | 131.50 | 135.40 | 0.00 | - | 1 | 20 | 98.22% |
| WING240517C00260000 | 2024-04-23 10:26AM EDT | 260.00 | 104.50 | 122.10 | 125.20 | 0.00 | - | 3 | 5 | 93.77% |
| WING240517C00270000 | 2024-04-19 11:28AM EDT | 270.00 | 85.33 | 112.30 | 115.70 | 0.00 | - | 1 | 11 | 90.80% |
| WING240517C00290000 | 2024-04-23 10:26AM EDT | 290.00 | 75.90 | 92.50 | 96.30 | 0.00 | - | 1 | 10 | 79.30% |
| WING240517C00300000 | 2024-04-22 2:26PM EDT | 300.00 | 64.40 | 83.00 | 86.90 | 0.00 | - | 4 | 14 | 76.14% |
| WING240517C00310000 | 2024-04-19 10:20AM EDT | 310.00 | 49.66 | 73.50 | 77.40 | 0.00 | - | 1 | 12 | 71.63% |
| WING240517C00320000 | 2024-04-22 1:34PM EDT | 320.00 | 43.65 | 65.10 | 68.00 | 0.00 | - | 1 | 9 | 69.91% |
| WING240517C00330000 | 2024-04-26 3:15PM EDT | 330.00 | 58.08 | 56.50 | 59.20 | +5.09 | +9.61% | 1 | 20 | 67.58% |
| WING240517C00340000 | 2024-04-26 3:15PM EDT | 340.00 | 49.93 | 48.30 | 51.50 | +4.74 | +10.49% | 6 | 108 | 66.83% |
| WING240517C00350000 | 2024-04-26 2:25PM EDT | 350.00 | 42.20 | 41.60 | 43.50 | +3.61 | +9.35% | 9 | 118 | 66.30% |
| WING240517C00360000 | 2024-04-26 3:52PM EDT | 360.00 | 35.59 | 33.90 | 36.20 | +7.66 | +27.43% | 8 | 122 | 63.38% |
| WING240517C00370000 | 2024-04-26 3:52PM EDT | 370.00 | 29.32 | 29.10 | 29.80 | +5.00 | +20.56% | 31 | 217 | 64.43% |
| WING240517C00380000 | 2024-04-26 3:23PM EDT | 380.00 | 24.20 | 23.60 | 24.30 | +4.93 | +25.58% | 99 | 249 | 63.66% |
| WING240517C00390000 | 2024-04-26 3:34PM EDT | 390.00 | 19.40 | 18.90 | 19.70 | +5.00 | +34.72% | 44 | 157 | 63.34% |
| WING240517C00400000 | 2024-04-26 3:41PM EDT | 400.00 | 15.30 | 14.90 | 15.60 | +3.15 | +25.93% | 67 | 198 | 62.80% |
| WING240517C00410000 | 2024-04-26 3:23PM EDT | 410.00 | 11.78 | 11.30 | 12.20 | +1.48 | +14.37% | 21 | 142 | 61.96% |
| WING240517C00420000 | 2024-04-26 2:39PM EDT | 420.00 | 8.80 | 8.00 | 9.30 | +2.30 | +35.38% | 100 | 85 | 60.43% |
| WING240517C00430000 | 2024-04-26 3:40PM EDT | 430.00 | 6.90 | 6.50 | 7.00 | +1.57 | +29.46% | 20 | 64 | 61.09% |
| WING240517C00440000 | 2024-04-26 2:16PM EDT | 440.00 | 5.10 | 4.80 | 5.30 | +1.05 | +25.93% | 5 | 40 | 60.94% |
| WING240517C00450000 | 2024-04-26 3:20PM EDT | 450.00 | 3.66 | 3.50 | 3.90 | +1.26 | +52.50% | 36 | 89 | 60.66% |
| WING240517C00460000 | 2024-04-26 12:58PM EDT | 460.00 | 2.45 | 2.60 | 2.90 | +0.15 | +6.52% | 20 | 25 | 60.85% |
| WING240517C00470000 | 2024-04-26 3:01PM EDT | 470.00 | 1.85 | 1.80 | 2.05 | +0.25 | +15.62% | 3 | 32 | 60.30% |
| WING240517C00480000 | 2024-04-26 3:28PM EDT | 480.00 | 1.34 | 1.30 | 1.45 | +0.29 | +27.62% | 13 | 34 | 60.27% |
| WING240517C00490000 | 2024-04-26 1:40PM EDT | 490.00 | 0.77 | 0.55 | 1.05 | +0.29 | +60.42% | 5 | 9 | 58.13% |
| WING240517C00500000 | 2024-04-26 3:48PM EDT | 500.00 | 0.70 | 0.25 | 0.75 | +0.25 | +55.56% | 8 | 48 | 57.25% |
| WING240517C00510000 | 2024-04-17 3:22PM EDT | 510.00 | 0.37 | 0.15 | 0.55 | 0.00 | - | 5 | 6 | 57.57% |
| WING240517C00520000 | 2024-04-26 2:23PM EDT | 520.00 | 0.30 | 0.10 | 0.40 | +0.15 | +100.00% | 5 | 18 | 58.06% |
| WING240517C00530000 | 2024-04-22 9:30AM EDT | 530.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 5 | 0 | 58.40% |
| WING240517C00540000 | 2024-04-25 2:26PM EDT | 540.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 4 | 1,235 | 55.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240517P00175000 | 2024-04-24 10:00AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,027 | 110.94% |
| WING240517P00180000 | 2024-04-25 3:03PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 362 | 107.03% |
| WING240517P00185000 | 2024-04-10 12:50PM EDT | 185.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 49 | 125.98% |
| WING240517P00190000 | 2024-04-08 2:51PM EDT | 190.00 | 0.35 | 0.05 | 0.10 | 0.00 | - | - | 2 | 110.94% |
| WING240517P00195000 | 2024-04-08 3:21PM EDT | 195.00 | 0.35 | 0.10 | 0.15 | 0.00 | - | - | 40 | 113.09% |
| WING240517P00200000 | 2024-04-23 1:17PM EDT | 200.00 | 0.15 | 0.15 | 0.45 | 0.00 | - | 3 | 89 | 121.39% |
| WING240517P00210000 | 2024-04-26 3:09PM EDT | 210.00 | 0.24 | 0.15 | 0.30 | +0.04 | +20.00% | 4 | 42 | 108.89% |
| WING240517P00230000 | 2024-04-26 11:01AM EDT | 230.00 | 0.50 | 0.15 | 1.80 | +0.02 | +4.17% | 2 | 19 | 116.60% |
| WING240517P00240000 | 2024-04-26 2:16PM EDT | 240.00 | 0.70 | 0.20 | 0.70 | +0.12 | +20.69% | 5 | 103 | 95.41% |
| WING240517P00250000 | 2024-04-26 3:57PM EDT | 250.00 | 0.80 | 0.55 | 0.75 | +0.05 | +6.67% | 35 | 82 | 93.16% |
| WING240517P00260000 | 2024-04-26 11:07AM EDT | 260.00 | 0.70 | 0.50 | 1.60 | 0.00 | - | 2 | 40 | 93.14% |
| WING240517P00270000 | 2024-04-26 11:18AM EDT | 270.00 | 1.20 | 1.00 | 1.40 | +0.20 | +20.00% | 1 | 94 | 87.57% |
| WING240517P00280000 | 2024-04-26 3:45PM EDT | 280.00 | 1.30 | 1.05 | 1.50 | -0.10 | -7.14% | 26 | 146 | 80.84% |
| WING240517P00290000 | 2024-04-26 2:21PM EDT | 290.00 | 1.60 | 1.05 | 2.15 | -0.47 | -22.71% | 38 | 337 | 76.88% |
| WING240517P00300000 | 2024-04-26 3:40PM EDT | 300.00 | 1.85 | 1.85 | 2.25 | -0.95 | -33.93% | 118 | 436 | 73.32% |
| WING240517P00310000 | 2024-04-26 2:29PM EDT | 310.00 | 2.60 | 2.50 | 2.85 | -1.00 | -27.78% | 25 | 222 | 70.14% |
| WING240517P00320000 | 2024-04-26 3:13PM EDT | 320.00 | 3.71 | 3.50 | 3.80 | -1.25 | -25.20% | 134 | 169 | 67.99% |
| WING240517P00330000 | 2024-04-26 2:34PM EDT | 330.00 | 4.88 | 4.60 | 5.20 | -2.62 | -34.93% | 55 | 488 | 65.74% |
| WING240517P00340000 | 2024-04-26 2:34PM EDT | 340.00 | 6.68 | 6.50 | 6.80 | -3.12 | -31.84% | 29 | 346 | 64.08% |
| WING240517P00350000 | 2024-04-26 3:52PM EDT | 350.00 | 9.20 | 8.80 | 9.40 | -3.60 | -28.13% | 76 | 583 | 63.21% |
| WING240517P00360000 | 2024-04-26 2:50PM EDT | 360.00 | 12.40 | 12.00 | 13.00 | -1.50 | -10.79% | 75 | 353 | 63.42% |
| WING240517P00370000 | 2024-04-26 3:58PM EDT | 370.00 | 16.00 | 15.70 | 16.30 | -5.20 | -24.53% | 201 | 286 | 61.83% |
| WING240517P00380000 | 2024-04-26 3:52PM EDT | 380.00 | 20.70 | 20.30 | 20.90 | -5.10 | -19.77% | 54 | 66 | 61.44% |
| WING240517P00390000 | 2024-04-26 2:12PM EDT | 390.00 | 25.60 | 25.60 | 26.30 | -6.30 | -19.75% | 32 | 16 | 61.13% |
| WING240517P00400000 | 2024-04-26 2:31PM EDT | 400.00 | 31.45 | 31.40 | 32.10 | -7.05 | -18.31% | 9 | 44 | 60.10% |
| WING240517P00410000 | 2024-04-25 12:15PM EDT | 410.00 | 44.00 | 37.50 | 40.00 | 0.00 | - | 1 | 3 | 60.63% |
| WING240517P00420000 | 2024-04-26 10:18AM EDT | 420.00 | 48.00 | 44.40 | 47.40 | -18.00 | -27.27% | 1 | 3 | 59.80% |
| WING240517P00440000 | 2024-04-25 2:17PM EDT | 440.00 | 65.00 | 59.50 | 63.80 | 0.00 | - | 8 | 15 | 57.28% |
| WING240517P00450000 | 2024-04-15 3:36PM EDT | 450.00 | 91.50 | 68.00 | 72.50 | 0.00 | - | 3 | 3 | 55.99% |
| WING240517P00470000 | 2024-04-25 12:09PM EDT | 470.00 | 97.00 | 87.20 | 91.00 | 0.00 | - | 5 | 8 | 58.31% |
| WING240517P00480000 | 2024-03-21 9:33AM EDT | 480.00 | 130.50 | 130.50 | 135.00 | 0.00 | - | - | 0 | 186.13% |
© 2024 Yahoo. All rights reserved.