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 | 211.60 | 215.90 | 0.00 | - | 2 | 2 | 160.94% |
| WING240517C00180000 | 2024-05-01 11:12AM EDT | 180.00 | 185.10 | 206.50 | 210.80 | 0.00 | - | 2 | 3 | 143.95% |
| WING240517C00220000 | 2024-04-15 9:31AM EDT | 220.00 | 150.50 | 166.50 | 170.50 | 0.00 | - | - | 1 | 168.21% |
| WING240517C00240000 | 2024-04-19 2:43PM EDT | 240.00 | 106.52 | 146.60 | 150.80 | 0.00 | - | 10 | 15 | 97.75% |
| WING240517C00250000 | 2024-04-23 10:26AM EDT | 250.00 | 114.20 | 136.70 | 140.50 | 0.00 | - | 1 | 20 | 79.69% |
| WING240517C00260000 | 2024-04-23 10:26AM EDT | 260.00 | 104.50 | 126.70 | 130.70 | 0.00 | - | 3 | 5 | 82.91% |
| WING240517C00270000 | 2024-04-19 11:28AM EDT | 270.00 | 85.33 | 116.70 | 120.70 | 0.00 | - | 1 | 11 | 75.78% |
| WING240517C00280000 | 2024-04-30 2:12PM EDT | 280.00 | 110.00 | 106.80 | 110.70 | 0.00 | - | 1 | 2 | 71.68% |
| WING240517C00290000 | 2024-05-01 9:47AM EDT | 290.00 | 86.20 | 96.80 | 100.80 | 0.00 | - | 5 | 8 | 66.80% |
| WING240517C00300000 | 2024-04-30 9:30AM EDT | 300.00 | 86.80 | 86.90 | 91.00 | 0.00 | - | 1 | 13 | 64.45% |
| WING240517C00310000 | 2024-05-01 2:22PM EDT | 310.00 | 70.70 | 77.00 | 80.80 | 0.00 | - | 3 | 12 | 56.15% |
| WING240517C00320000 | 2024-05-01 2:22PM EDT | 320.00 | 61.05 | 67.10 | 70.70 | 0.00 | - | 11 | 12 | 71.61% |
| WING240517C00330000 | 2024-05-03 11:04AM EDT | 330.00 | 60.73 | 57.40 | 61.00 | +20.13 | +49.58% | 1 | 18 | 65.09% |
| WING240517C00340000 | 2024-05-03 3:09PM EDT | 340.00 | 49.32 | 48.10 | 50.60 | +4.82 | +10.83% | 9 | 99 | 53.32% |
| WING240517C00350000 | 2024-05-03 11:47AM EDT | 350.00 | 41.60 | 38.20 | 41.40 | +6.10 | +17.18% | 3 | 115 | 49.51% |
| WING240517C00360000 | 2024-05-03 10:54AM EDT | 360.00 | 31.60 | 30.30 | 32.10 | +3.62 | +12.94% | 1 | 135 | 43.62% |
| WING240517C00370000 | 2024-05-03 3:32PM EDT | 370.00 | 22.00 | 21.10 | 23.70 | +2.00 | +10.00% | 5 | 206 | 39.97% |
| WING240517C00380000 | 2024-05-03 2:32PM EDT | 380.00 | 16.40 | 15.70 | 16.70 | +2.90 | +21.48% | 38 | 332 | 38.43% |
| WING240517C00390000 | 2024-05-03 3:40PM EDT | 390.00 | 10.40 | 10.40 | 11.20 | +1.56 | +17.65% | 26 | 311 | 37.84% |
| WING240517C00400000 | 2024-05-03 3:28PM EDT | 400.00 | 6.37 | 6.40 | 7.00 | +0.17 | +2.74% | 22 | 241 | 37.19% |
| WING240517C00410000 | 2024-05-03 3:34PM EDT | 410.00 | 3.70 | 3.90 | 4.40 | -0.10 | -2.63% | 82 | 209 | 37.96% |
| WING240517C00420000 | 2024-05-03 3:18PM EDT | 420.00 | 2.40 | 2.40 | 3.00 | -0.08 | -3.23% | 16 | 213 | 40.27% |
| WING240517C00430000 | 2024-05-03 3:18PM EDT | 430.00 | 1.49 | 1.50 | 2.35 | -0.16 | -9.70% | 41 | 575 | 44.14% |
| WING240517C00440000 | 2024-05-03 3:32PM EDT | 440.00 | 1.00 | 0.85 | 1.20 | -0.10 | -9.09% | 60 | 1,140 | 42.63% |
| WING240517C00450000 | 2024-05-03 1:31PM EDT | 450.00 | 0.50 | 0.40 | 1.25 | -0.20 | -28.57% | 48 | 132 | 48.76% |
| WING240517C00460000 | 2024-05-03 3:33PM EDT | 460.00 | 0.40 | 0.40 | 0.95 | +0.02 | +5.26% | 10 | 138 | 51.12% |
| WING240517C00470000 | 2024-05-03 3:20PM EDT | 470.00 | 0.28 | 0.10 | 0.70 | -0.22 | -44.00% | 1 | 94 | 52.95% |
| WING240517C00480000 | 2024-05-03 3:43PM EDT | 480.00 | 0.10 | 0.05 | 0.30 | -0.15 | -60.00% | 12 | 88 | 50.15% |
| WING240517C00490000 | 2024-05-02 9:40AM EDT | 490.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 5 | 55 | 53.52% |
| WING240517C00500000 | 2024-05-03 3:49PM EDT | 500.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 14 | 90 | 50.39% |
| WING240517C00510000 | 2024-05-01 9:54AM EDT | 510.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 15 | 70.12% |
| WING240517C00520000 | 2024-05-03 9:36AM EDT | 520.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 53.13% |
| WING240517C00530000 | 2024-05-01 9:30AM EDT | 530.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 7 | 12 | 78.08% |
| WING240517C00540000 | 2024-05-01 10:05AM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 44 | 1,278 | 55.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240517P00175000 | 2024-05-02 9:43AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,047 | 130.47% |
| WING240517P00180000 | 2024-04-30 11:48AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 367 | 50.00% |
| WING240517P00185000 | 2024-04-30 3:34PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 55 | 121.88% |
| WING240517P00190000 | 2024-05-02 1:04PM EDT | 190.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 240 | 117.97% |
| WING240517P00195000 | 2024-04-30 3:12PM EDT | 195.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 207 | 245 | 114.06% |
| WING240517P00200000 | 2024-05-01 9:31AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 400 | 727 | 110.16% |
| WING240517P00210000 | 2024-04-29 11:29AM EDT | 210.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 6 | 50 | 147.85% |
| WING240517P00230000 | 2024-05-01 11:08AM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 23 | 13 | 87.89% |
| WING240517P00240000 | 2024-05-01 10:09AM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 158 | 81.25% |
| WING240517P00250000 | 2024-05-01 2:21PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 222 | 75.00% |
| WING240517P00260000 | 2024-05-01 2:42PM EDT | 260.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 54 | 86.04% |
| WING240517P00270000 | 2024-05-03 1:27PM EDT | 270.00 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 7 | 97 | 77.34% |
| WING240517P00280000 | 2024-05-02 3:36PM EDT | 280.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 216 | 65.82% |
| WING240517P00290000 | 2024-05-03 9:44AM EDT | 290.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 5 | 295 | 59.38% |
| WING240517P00300000 | 2024-05-03 3:52PM EDT | 300.00 | 0.16 | 0.10 | 0.25 | +0.02 | +14.29% | 12 | 1,029 | 57.13% |
| WING240517P00310000 | 2024-05-03 12:24PM EDT | 310.00 | 0.30 | 0.10 | 0.35 | +0.05 | +20.00% | 13 | 425 | 52.54% |
| WING240517P00320000 | 2024-05-03 2:46PM EDT | 320.00 | 0.35 | 0.20 | 0.35 | -0.05 | -12.50% | 18 | 896 | 49.32% |
| WING240517P00330000 | 2024-05-03 3:52PM EDT | 330.00 | 0.48 | 0.35 | 0.55 | -0.32 | -40.00% | 102 | 634 | 46.19% |
| WING240517P00340000 | 2024-05-03 3:39PM EDT | 340.00 | 0.80 | 0.75 | 0.85 | -0.65 | -44.83% | 135 | 614 | 42.85% |
| WING240517P00350000 | 2024-05-03 3:32PM EDT | 350.00 | 1.45 | 1.20 | 1.35 | -1.15 | -44.23% | 82 | 790 | 39.66% |
| WING240517P00360000 | 2024-05-03 3:15PM EDT | 360.00 | 2.47 | 1.75 | 2.45 | -2.03 | -45.11% | 84 | 940 | 38.04% |
| WING240517P00370000 | 2024-05-03 3:57PM EDT | 370.00 | 4.30 | 4.00 | 4.40 | -2.91 | -40.36% | 151 | 362 | 37.00% |
| WING240517P00380000 | 2024-05-03 3:50PM EDT | 380.00 | 7.00 | 7.00 | 7.50 | -4.31 | -38.11% | 57 | 171 | 36.25% |
| WING240517P00390000 | 2024-05-03 3:44PM EDT | 390.00 | 11.50 | 11.40 | 12.00 | -5.00 | -30.30% | 22 | 112 | 35.78% |
| WING240517P00400000 | 2024-05-03 1:43PM EDT | 400.00 | 19.70 | 17.30 | 18.20 | -2.80 | -12.44% | 16 | 49 | 36.35% |
| WING240517P00410000 | 2024-05-03 1:04PM EDT | 410.00 | 27.23 | 24.30 | 26.10 | +0.23 | +0.85% | 11 | 14 | 38.95% |
| WING240517P00420000 | 2024-05-01 10:23AM EDT | 420.00 | 52.00 | 32.50 | 35.60 | 0.00 | - | 4 | 6 | 45.54% |
| WING240517P00430000 | 2024-05-01 9:47AM EDT | 430.00 | 43.50 | 40.90 | 44.60 | -12.20 | -21.90% | 1 | 6 | 48.49% |
| WING240517P00440000 | 2024-05-03 10:32AM EDT | 440.00 | 55.60 | 51.00 | 54.30 | -18.40 | -24.86% | 1 | 9 | 53.78% |
| WING240517P00450000 | 2024-05-01 10:58AM EDT | 450.00 | 79.80 | 60.00 | 63.90 | 0.00 | - | 1 | 4 | 57.75% |
| WING240517P00470000 | 2024-05-02 1:16PM EDT | 470.00 | 88.00 | 79.80 | 83.70 | 0.00 | - | 7 | 8 | 68.01% |
| WING240517P00480000 | 2024-05-01 9:34AM EDT | 480.00 | 106.25 | 89.60 | 94.00 | 0.00 | - | 2 | 0 | 51.37% |
© 2024 Yahoo. All rights reserved.