Wingstop Inc. (WING)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING241220C00180000 | 2024-04-29 9:30AM EDT | 180.00 | 215.90 | 210.50 | 215.20 | 0.00 | - | 2 | 3 | 75.32% |
| WING241220C00185000 | 2024-05-09 10:14AM EDT | 185.00 | 211.93 | 206.00 | 210.40 | 0.00 | - | 1 | 0 | 74.05% |
| WING241220C00190000 | 2024-04-29 9:30AM EDT | 190.00 | 206.80 | 201.00 | 205.90 | 0.00 | - | - | 10 | 72.49% |
| WING241220C00210000 | 2024-05-01 9:33AM EDT | 210.00 | 180.30 | 182.50 | 187.20 | 0.00 | - | - | 1 | 67.35% |
| WING241220C00220000 | 2024-04-29 9:30AM EDT | 220.00 | 180.11 | 173.50 | 177.90 | 0.00 | - | - | 1 | 65.07% |
| WING241220C00270000 | 2024-04-19 12:37PM EDT | 270.00 | 103.20 | 129.50 | 133.50 | 0.00 | - | 1 | 1 | 55.30% |
| WING241220C00280000 | 2024-05-09 3:13PM EDT | 280.00 | 133.70 | 121.90 | 124.80 | 0.00 | - | 1 | 1 | 54.01% |
| WING241220C00300000 | 2024-05-16 2:52PM EDT | 300.00 | 111.59 | 106.30 | 110.00 | 0.00 | - | 2 | 2 | 52.23% |
| WING241220C00340000 | 2024-05-01 9:33AM EDT | 340.00 | 77.32 | 78.00 | 81.80 | 0.00 | - | - | 1 | 50.16% |
| WING241220C00350000 | 2024-05-01 9:33AM EDT | 350.00 | 71.57 | 72.30 | 75.50 | 0.00 | - | 1 | 1 | 49.32% |
| WING241220C00360000 | 2024-05-14 3:50PM EDT | 360.00 | 69.20 | 66.30 | 68.30 | 0.00 | - | 1 | 2 | 47.45% |
| WING241220C00370000 | 2024-05-13 1:21PM EDT | 370.00 | 59.90 | 60.80 | 62.80 | 0.00 | - | 3 | 6 | 46.91% |
| WING241220C00380000 | 2024-05-02 1:40PM EDT | 380.00 | 59.50 | 55.80 | 57.80 | 0.00 | - | 1 | 7 | 46.57% |
| WING241220C00390000 | 2024-05-17 12:26PM EDT | 390.00 | 52.80 | 51.00 | 52.60 | -5.01 | -8.67% | 1 | 7 | 45.83% |
| WING241220C00420000 | 2024-05-17 10:06AM EDT | 420.00 | 39.80 | 38.30 | 39.80 | -1.50 | -3.63% | 1 | 15 | 44.61% |
| WING241220C00430000 | 2024-05-17 10:07AM EDT | 430.00 | 36.20 | 35.00 | 36.60 | -10.60 | -22.65% | 3 | 1 | 44.66% |
| WING241220C00440000 | 2024-05-17 10:06AM EDT | 440.00 | 33.00 | 31.80 | 34.30 | -1.25 | -3.65% | 2 | 6 | 45.29% |
| WING241220C00450000 | 2024-05-17 10:06AM EDT | 450.00 | 29.70 | 28.70 | 29.90 | -6.40 | -17.73% | 1 | 368 | 43.90% |
| WING241220C00460000 | 2024-04-24 1:24PM EDT | 460.00 | 27.05 | 26.00 | 27.10 | 0.00 | - | 1 | 2 | 43.70% |
| WING241220C00470000 | 2024-04-30 3:02PM EDT | 470.00 | 32.70 | 23.50 | 24.50 | 0.00 | - | - | 1 | 43.48% |
| WING241220C00480000 | 2024-05-01 9:34AM EDT | 480.00 | 23.50 | 21.20 | 22.20 | 0.00 | - | 1 | 1 | 43.35% |
| WING241220C00490000 | 2024-05-06 1:00PM EDT | 490.00 | 26.33 | 19.10 | 20.10 | 0.00 | - | 2 | 1 | 43.23% |
| WING241220C00510000 | 2024-05-10 12:40PM EDT | 510.00 | 18.60 | 15.50 | 16.40 | 0.00 | - | 4 | 4 | 43.00% |
| WING241220C00540000 | 2024-05-08 2:39PM EDT | 540.00 | 15.25 | 11.10 | 12.10 | 0.00 | - | - | 1 | 42.80% |
| WING241220C00560000 | 2024-05-09 10:31AM EDT | 560.00 | 12.00 | 9.10 | 9.90 | 0.00 | - | 1 | 2 | 42.76% |
| WING241220C00580000 | 2024-05-16 9:45AM EDT | 580.00 | 8.60 | 7.20 | 8.10 | 0.00 | - | 1 | 2 | 42.75% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING241220P00180000 | 2024-04-30 2:46PM EDT | 180.00 | 2.18 | 0.00 | 3.30 | 0.00 | - | - | 3 | 55.53% |
| WING241220P00195000 | 2024-05-15 11:06AM EDT | 195.00 | 1.80 | 0.00 | 3.70 | 0.00 | - | 12 | 23 | 51.43% |
| WING241220P00200000 | 2024-05-17 1:57PM EDT | 200.00 | 1.83 | 0.10 | 3.90 | -0.67 | -26.80% | 1 | 5 | 50.52% |
| WING241220P00210000 | 2024-05-08 10:04AM EDT | 210.00 | 2.55 | 0.90 | 4.30 | 0.00 | - | 1 | 9 | 55.93% |
| WING241220P00220000 | 2024-05-02 12:52PM EDT | 220.00 | 3.90 | 1.45 | 4.00 | 0.00 | - | - | 4 | 51.42% |
| WING241220P00230000 | 2024-05-13 10:49AM EDT | 230.00 | 4.20 | 2.60 | 3.80 | 0.00 | - | 10 | 10 | 47.44% |
| WING241220P00240000 | 2024-05-16 1:40PM EDT | 240.00 | 4.00 | 3.60 | 5.10 | 0.00 | - | 5 | 42 | 47.69% |
| WING241220P00250000 | 2024-05-16 11:04AM EDT | 250.00 | 5.00 | 4.70 | 5.20 | +0.05 | +1.01% | 1 | 57 | 44.64% |
| WING241220P00280000 | 2024-05-01 9:44AM EDT | 280.00 | 12.60 | 8.40 | 10.90 | 0.00 | - | - | 2 | 45.17% |
| WING241220P00290000 | 2024-05-09 3:00PM EDT | 290.00 | 10.95 | 9.10 | 12.60 | 0.00 | - | 1 | 3 | 44.16% |
| WING241220P00300000 | 2024-05-10 3:04PM EDT | 300.00 | 14.00 | 12.00 | 15.00 | 0.00 | - | 1 | 6 | 43.81% |
| WING241220P00310000 | 2024-05-03 12:00PM EDT | 310.00 | 17.75 | 14.40 | 17.00 | 0.00 | - | 1 | 1 | 42.65% |
| WING241220P00320000 | 2024-04-30 2:49PM EDT | 320.00 | 23.00 | 16.80 | 19.50 | 0.00 | - | - | 0 | 41.83% |
| WING241220P00330000 | 2024-04-26 2:51PM EDT | 330.00 | 27.96 | 19.60 | 22.20 | 0.00 | - | 2 | 1 | 40.96% |
| WING241220P00340000 | 2024-05-16 1:25PM EDT | 340.00 | 21.80 | 21.80 | 25.50 | 0.00 | - | 1 | 4 | 40.42% |
| WING241220P00350000 | 2024-05-06 1:00PM EDT | 350.00 | 27.80 | 25.30 | 28.90 | 0.00 | - | 1 | 365 | 39.68% |
| WING241220P00360000 | 2024-05-10 2:49PM EDT | 360.00 | 32.30 | 29.80 | 31.50 | 0.00 | - | 1 | 27 | 37.95% |
| WING241220P00370000 | 2024-05-10 3:17PM EDT | 370.00 | 36.20 | 34.40 | 35.70 | 0.00 | - | 1 | 19 | 37.42% |
| WING241220P00380000 | 2024-05-14 11:44AM EDT | 380.00 | 40.10 | 38.90 | 40.60 | 0.00 | - | 1 | 4 | 37.19% |
| WING241220P00390000 | 2024-05-15 3:31PM EDT | 390.00 | 43.20 | 42.30 | 45.40 | 0.00 | - | 1 | 16 | 36.58% |
| WING241220P00400000 | 2024-05-15 9:30AM EDT | 400.00 | 49.00 | 47.60 | 50.90 | 0.00 | - | 1 | 1 | 36.27% |
| WING241220P00420000 | 2024-05-10 3:54PM EDT | 420.00 | 61.60 | 60.10 | 62.70 | 0.00 | - | 20 | 10 | 35.46% |
| WING241220P00430000 | 2024-05-09 10:20AM EDT | 430.00 | 67.90 | 66.10 | 68.90 | 0.00 | - | 3 | 3 | 34.88% |
| WING241220P00440000 | 2024-05-07 1:00PM EDT | 440.00 | 71.45 | 72.50 | 76.10 | 0.00 | - | 20 | 11 | 34.90% |
| WING241220P00450000 | 2024-05-07 1:00PM EDT | 450.00 | 77.99 | 79.70 | 83.40 | 0.00 | - | - | 10 | 34.76% |
© 2024 Yahoo. All rights reserved.