Wingstop Inc. (WING)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240920C00140000 | 2024-04-29 9:30AM EDT | 140.00 | 251.50 | 246.50 | 251.20 | 0.00 | - | 1 | 2 | 102.49% |
| WING240920C00145000 | 2024-05-02 9:36AM EDT | 145.00 | 244.12 | 242.00 | 246.40 | 0.00 | - | 1 | 2 | 101.86% |
| WING240920C00150000 | 2024-03-13 9:41AM EDT | 150.00 | 201.80 | 216.60 | 220.30 | 0.00 | - | 1 | 2 | 0.00% |
| WING240920C00165000 | 2024-03-19 9:40AM EDT | 165.00 | 171.00 | 193.70 | 198.50 | 0.00 | - | 1 | 2 | 0.00% |
| WING240920C00185000 | 2024-04-29 9:30AM EDT | 185.00 | 208.50 | 202.50 | 207.20 | 0.00 | - | 1 | 3 | 82.52% |
| WING240920C00195000 | 2024-05-01 9:38AM EDT | 195.00 | 187.00 | 193.00 | 197.60 | 0.00 | - | 1 | 2 | 79.55% |
| WING240920C00200000 | 2024-04-11 9:35AM EDT | 200.00 | 168.20 | 192.00 | 196.60 | 0.00 | - | - | 1 | 92.29% |
| WING240920C00210000 | 2024-05-01 11:12AM EDT | 210.00 | 160.92 | 178.50 | 183.20 | 0.00 | - | - | 1 | 74.47% |
| WING240920C00220000 | 2024-04-26 12:42PM EDT | 220.00 | 168.76 | 169.00 | 173.50 | 0.00 | - | 1 | 7 | 71.22% |
| WING240920C00230000 | 2024-04-26 2:09PM EDT | 230.00 | 160.00 | 159.00 | 163.90 | 0.00 | - | 12 | 20 | 67.28% |
| WING240920C00240000 | 2024-03-06 11:56AM EDT | 240.00 | 136.52 | 120.20 | 123.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING240920C00250000 | 2024-05-01 11:12AM EDT | 250.00 | 123.00 | 140.50 | 144.90 | 0.00 | - | 1 | 1 | 62.17% |
| WING240920C00270000 | 2024-04-17 2:14PM EDT | 270.00 | 102.10 | 122.20 | 125.60 | 0.00 | - | 1 | 2 | 56.53% |
| WING240920C00280000 | 2024-05-01 9:33AM EDT | 280.00 | 117.45 | 113.00 | 116.50 | 0.00 | - | 1 | 2 | 54.15% |
| WING240920C00290000 | 2024-04-26 2:01PM EDT | 290.00 | 108.30 | 104.20 | 107.50 | 0.00 | - | 2 | 2 | 52.13% |
| WING240920C00300000 | 2024-05-14 9:46AM EDT | 300.00 | 94.75 | 96.30 | 98.10 | 0.00 | - | 1 | 24 | 50.35% |
| WING240920C00310000 | 2024-05-02 12:03PM EDT | 310.00 | 94.28 | 87.70 | 89.90 | 0.00 | - | 5 | 17 | 50.55% |
| WING240920C00320000 | 2024-05-13 12:19PM EDT | 320.00 | 75.50 | 79.90 | 83.00 | 0.00 | - | 2 | 11 | 50.77% |
| WING240920C00330000 | 2024-05-14 10:21AM EDT | 330.00 | 73.70 | 72.30 | 75.50 | 0.00 | - | 1 | 34 | 49.61% |
| WING240920C00340000 | 2024-04-04 3:45PM EDT | 340.00 | 52.60 | 70.60 | 73.30 | 0.00 | - | 5 | 17 | 53.24% |
| WING240920C00350000 | 2024-05-01 11:26AM EDT | 350.00 | 49.06 | 58.20 | 61.50 | 0.00 | - | 2 | 36 | 47.49% |
| WING240920C00360000 | 2024-05-14 12:22PM EDT | 360.00 | 56.00 | 50.50 | 53.30 | 0.00 | - | 2 | 79 | 44.44% |
| WING240920C00370000 | 2024-05-09 12:32PM EDT | 370.00 | 54.00 | 46.00 | 48.90 | 0.00 | - | 1 | 79 | 45.53% |
| WING240920C00380000 | 2024-05-13 10:35AM EDT | 380.00 | 37.90 | 40.50 | 43.30 | 0.00 | - | 5 | 79 | 44.75% |
| WING240920C00390000 | 2024-05-16 12:00PM EDT | 390.00 | 39.77 | 35.80 | 36.70 | 0.00 | - | 1 | 69 | 42.46% |
| WING240920C00400000 | 2024-05-17 12:33PM EDT | 400.00 | 33.50 | 31.30 | 32.10 | -0.10 | -0.30% | 1 | 78 | 41.96% |
| WING240920C00410000 | 2024-05-13 10:41AM EDT | 410.00 | 25.38 | 27.20 | 28.10 | 0.00 | - | 1 | 56 | 41.70% |
| WING240920C00420000 | 2024-05-08 10:06AM EDT | 420.00 | 34.00 | 23.40 | 26.10 | 0.00 | - | 5 | 20 | 43.27% |
| WING240920C00430000 | 2024-05-09 11:18AM EDT | 430.00 | 26.75 | 20.40 | 23.10 | 0.00 | - | 10 | 23 | 43.36% |
| WING240920C00440000 | 2024-05-16 10:43AM EDT | 440.00 | 21.05 | 17.60 | 19.80 | 0.00 | - | 10 | 23 | 42.72% |
| WING240920C00450000 | 2024-05-08 3:14PM EDT | 450.00 | 21.20 | 13.70 | 16.10 | 0.00 | - | 1 | 27 | 41.17% |
| WING240920C00460000 | 2024-05-13 11:15AM EDT | 460.00 | 12.40 | 12.90 | 14.70 | 0.00 | - | 7 | 58 | 42.12% |
| WING240920C00470000 | 2024-05-03 3:35PM EDT | 470.00 | 15.70 | 11.20 | 13.10 | 0.00 | - | 1 | 1 | 42.55% |
| WING240920C00480000 | 2024-05-14 11:18AM EDT | 480.00 | 11.37 | 9.50 | 10.20 | 0.00 | - | 1 | 12 | 40.79% |
| WING240920C00490000 | 2024-04-17 2:47PM EDT | 490.00 | 11.00 | 8.10 | 8.70 | 0.00 | - | 4 | 22 | 40.67% |
| WING240920C00500000 | 2024-05-13 10:51AM EDT | 500.00 | 6.60 | 7.00 | 8.40 | 0.00 | - | 96 | 109 | 42.27% |
| WING240920C00520000 | 2024-05-15 10:38AM EDT | 520.00 | 6.00 | 5.00 | 5.50 | 0.00 | - | 1 | 3 | 40.75% |
| WING240920C00540000 | 2024-05-13 9:47AM EDT | 540.00 | 3.60 | 3.50 | 4.00 | 0.00 | - | 2 | 345 | 40.76% |
| WING240920C00560000 | 2024-04-30 9:34AM EDT | 560.00 | 6.30 | 2.50 | 2.90 | 0.00 | - | 1 | 11 | 40.79% |
| WING240920C00580000 | 2024-05-13 12:44PM EDT | 580.00 | 1.90 | 1.75 | 2.05 | 0.00 | - | 1 | 3 | 40.66% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240920P00140000 | 2024-04-29 2:33PM EDT | 140.00 | 0.45 | 0.10 | 0.65 | 0.00 | - | 2 | 41 | 75.29% |
| WING240920P00155000 | 2024-05-02 1:56PM EDT | 155.00 | 0.66 | 0.10 | 0.75 | 0.00 | - | 1 | 2 | 69.34% |
| WING240920P00165000 | 2024-03-12 9:30AM EDT | 165.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| WING240920P00170000 | 2024-03-22 12:13PM EDT | 170.00 | 1.33 | 0.95 | 2.85 | 0.00 | - | 12 | 35 | 79.80% |
| WING240920P00175000 | 2024-04-15 9:33AM EDT | 175.00 | 1.50 | 0.05 | 0.80 | 0.00 | - | 8 | 10 | 60.74% |
| WING240920P00180000 | 2024-05-09 1:54PM EDT | 180.00 | 0.90 | 0.25 | 0.00 | 0.00 | - | 3 | 44 | 50.59% |
| WING240920P00185000 | 2024-05-01 9:30AM EDT | 185.00 | 1.00 | 0.20 | 1.90 | 0.00 | - | 3 | 8 | 65.16% |
| WING240920P00190000 | 2024-03-08 10:30AM EDT | 190.00 | 1.90 | 0.95 | 3.60 | 0.00 | - | 1 | 4 | 72.63% |
| WING240920P00195000 | 2024-03-08 10:30AM EDT | 195.00 | 2.10 | 2.00 | 4.50 | 0.00 | - | 1 | 1 | 75.82% |
| WING240920P00200000 | 2024-05-09 10:57AM EDT | 200.00 | 0.90 | 0.40 | 1.05 | 0.00 | - | 1 | 25 | 55.52% |
| WING240920P00210000 | 2024-05-15 1:59PM EDT | 210.00 | 0.91 | 0.35 | 1.20 | 0.00 | - | 2 | 113 | 52.37% |
| WING240920P00220000 | 2024-05-14 3:52PM EDT | 220.00 | 1.13 | 0.45 | 0.00 | 0.00 | - | 1 | 94 | 25.00% |
| WING240920P00230000 | 2024-05-15 1:59PM EDT | 230.00 | 1.43 | 0.85 | 1.60 | 0.00 | - | 1 | 93 | 51.61% |
| WING240920P00240000 | 2024-05-10 3:30PM EDT | 240.00 | 1.60 | 0.70 | 1.90 | 0.00 | - | 1 | 191 | 49.65% |
| WING240920P00250000 | 2024-05-01 3:31PM EDT | 250.00 | 3.43 | 0.95 | 2.25 | 0.00 | - | 2 | 37 | 47.72% |
| WING240920P00260000 | 2024-05-06 11:24AM EDT | 260.00 | 3.15 | 1.45 | 3.40 | 0.00 | - | 1 | 38 | 48.62% |
| WING240920P00270000 | 2024-05-01 3:31PM EDT | 270.00 | 5.18 | 2.80 | 3.10 | 0.00 | - | 6 | 16 | 43.85% |
| WING240920P00280000 | 2024-05-16 2:18PM EDT | 280.00 | 3.70 | 2.10 | 3.80 | 0.00 | - | 3 | 2,012 | 42.47% |
| WING240920P00290000 | 2024-05-14 12:50PM EDT | 290.00 | 5.10 | 4.50 | 4.80 | 0.00 | - | 21 | 59 | 41.54% |
| WING240920P00300000 | 2024-05-16 1:47PM EDT | 300.00 | 5.80 | 4.80 | 6.00 | +0.20 | +3.57% | 2 | 152 | 40.60% |
| WING240920P00310000 | 2024-05-17 11:08AM EDT | 310.00 | 7.40 | 7.10 | 9.40 | +0.20 | +2.78% | 12 | 136 | 43.34% |
| WING240920P00320000 | 2024-05-15 3:57PM EDT | 320.00 | 9.30 | 8.80 | 9.40 | 0.00 | - | 3 | 27 | 39.20% |
| WING240920P00330000 | 2024-05-15 12:15PM EDT | 330.00 | 11.70 | 10.90 | 11.60 | 0.00 | - | 6 | 582 | 38.55% |
| WING240920P00340000 | 2024-05-17 3:16PM EDT | 340.00 | 13.45 | 13.50 | 14.10 | +0.85 | +6.75% | 1 | 33 | 37.81% |
| WING240920P00350000 | 2024-05-15 3:41PM EDT | 350.00 | 16.50 | 16.40 | 17.20 | -0.10 | -0.60% | 2 | 1,054 | 37.35% |
| WING240920P00360000 | 2024-05-15 3:46PM EDT | 360.00 | 19.60 | 19.90 | 20.70 | 0.00 | - | 4 | 139 | 36.85% |
| WING240920P00370000 | 2024-05-16 10:35AM EDT | 370.00 | 22.50 | 22.20 | 24.60 | 0.00 | - | 1 | 38 | 36.28% |
| WING240920P00380000 | 2024-05-17 3:16PM EDT | 380.00 | 28.05 | 27.90 | 29.00 | +0.22 | +0.79% | 3 | 88 | 35.75% |
| WING240920P00390000 | 2024-05-13 2:13PM EDT | 390.00 | 37.90 | 33.00 | 33.90 | 0.00 | - | 9 | 74 | 35.25% |
| WING240920P00400000 | 2024-05-17 11:30AM EDT | 400.00 | 39.00 | 38.40 | 39.40 | +2.00 | +5.41% | 31 | 36 | 34.88% |
| WING240920P00410000 | 2024-05-14 3:44PM EDT | 410.00 | 45.70 | 44.10 | 45.30 | 0.00 | - | 6 | 17 | 34.43% |
| WING240920P00420000 | 2024-05-15 9:43AM EDT | 420.00 | 49.80 | 50.50 | 53.10 | 0.00 | - | 1 | 4 | 35.64% |
| WING240920P00430000 | 2024-05-10 2:48PM EDT | 430.00 | 58.50 | 56.10 | 58.60 | 0.00 | - | 2 | 11 | 33.67% |
| WING240920P00440000 | 2024-04-26 12:56PM EDT | 440.00 | 77.90 | 63.50 | 67.00 | 0.00 | - | 2 | 1 | 34.73% |
| WING240920P00450000 | 2024-04-11 1:35PM EDT | 450.00 | 96.20 | 70.70 | 73.30 | 0.00 | - | - | 2 | 32.56% |
| WING240920P00460000 | 2024-04-26 2:01PM EDT | 460.00 | 91.80 | 79.50 | 81.80 | 0.00 | - | 12 | 7 | 32.88% |
| WING240920P00470000 | 2024-04-22 9:30AM EDT | 470.00 | 125.50 | 87.80 | 90.00 | 0.00 | - | 10 | 11 | 32.29% |
| WING240920P00480000 | 2024-03-11 9:32AM EDT | 480.00 | 135.40 | 130.50 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WING240920P00500000 | 2024-04-29 9:30AM EDT | 500.00 | 122.10 | 113.50 | 117.40 | 0.00 | - | - | 1 | 33.18% |
| WING240920P00520000 | 2024-04-17 12:26PM EDT | 520.00 | 162.00 | 132.50 | 136.50 | 0.00 | - | - | 2 | 34.31% |
| WING240920P00560000 | 2024-03-21 9:33AM EDT | 560.00 | 210.60 | 210.50 | 215.00 | 0.00 | - | - | 0 | 95.68% |
© 2024 Yahoo. All rights reserved.