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 | 2024-04-19 1:21PM EDT | 175.00 | 174.75 | 188.80 | 192.30 | 0.00 | - | 1 | 2 | 141.46% |
| 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 | 144.00 | 147.90 | 0.00 | - | - | 1 | 108.84% |
| WING240517C00240000 | 2024-04-19 2:43PM EDT | 240.00 | 106.52 | 124.00 | 127.40 | 0.00 | - | 10 | 15 | 88.70% |
| WING240517C00250000 | 2024-04-18 2:19PM EDT | 250.00 | 114.20 | 114.50 | 118.50 | +3.99 | +3.62% | 1 | 19 | 91.55% |
| WING240517C00260000 | 2024-04-23 10:26AM EDT | 260.00 | 104.50 | 104.80 | 108.70 | +10.98 | +11.74% | 3 | 2 | 86.13% |
| WING240517C00270000 | 2024-04-19 11:28AM EDT | 270.00 | 85.33 | 95.10 | 99.00 | 0.00 | - | 1 | 11 | 80.88% |
| WING240517C00290000 | 2024-04-23 10:26AM EDT | 290.00 | 75.90 | 76.20 | 79.90 | +9.37 | +14.08% | 1 | 9 | 72.05% |
| WING240517C00300000 | 2024-04-22 2:26PM EDT | 300.00 | 64.40 | 67.50 | 70.90 | 0.00 | - | 4 | 14 | 70.20% |
| WING240517C00310000 | 2024-04-19 10:20AM EDT | 310.00 | 49.66 | 58.90 | 61.90 | 0.00 | - | 1 | 12 | 67.22% |
| WING240517C00320000 | 2024-04-22 1:34PM EDT | 320.00 | 43.65 | 50.50 | 53.60 | 0.00 | - | 1 | 9 | 64.84% |
| WING240517C00330000 | 2024-04-23 3:47PM EDT | 330.00 | 44.30 | 43.10 | 45.00 | +5.55 | +14.32% | 3 | 17 | 62.32% |
| WING240517C00340000 | 2024-04-23 2:43PM EDT | 340.00 | 36.00 | 35.70 | 38.50 | +3.10 | +9.42% | 3 | 116 | 61.56% |
| WING240517C00350000 | 2024-04-23 3:47PM EDT | 350.00 | 30.80 | 30.20 | 30.80 | +4.80 | +18.46% | 32 | 223 | 60.02% |
| WING240517C00360000 | 2024-04-23 2:39PM EDT | 360.00 | 23.50 | 24.40 | 25.00 | +4.80 | +25.67% | 46 | 94 | 58.88% |
| WING240517C00370000 | 2024-04-23 3:45PM EDT | 370.00 | 19.20 | 19.40 | 20.20 | +2.90 | +17.79% | 26 | 160 | 58.29% |
| WING240517C00380000 | 2024-04-23 3:45PM EDT | 380.00 | 15.02 | 15.30 | 16.10 | +2.82 | +23.11% | 23 | 222 | 57.98% |
| WING240517C00390000 | 2024-04-23 2:10PM EDT | 390.00 | 10.60 | 11.80 | 12.30 | +1.70 | +19.10% | 8 | 151 | 57.07% |
| WING240517C00400000 | 2024-04-23 3:52PM EDT | 400.00 | 9.24 | 9.00 | 9.40 | +1.84 | +24.86% | 15 | 178 | 56.67% |
| WING240517C00410000 | 2024-04-22 2:01PM EDT | 410.00 | 5.60 | 6.70 | 7.20 | 0.00 | - | 3 | 119 | 56.43% |
| WING240517C00420000 | 2024-04-23 2:42PM EDT | 420.00 | 5.00 | 4.80 | 5.40 | +1.60 | +47.06% | 10 | 63 | 55.92% |
| WING240517C00430000 | 2024-04-23 10:34AM EDT | 430.00 | 3.80 | 3.60 | 4.00 | +1.60 | +72.73% | 5 | 65 | 56.02% |
| WING240517C00440000 | 2024-04-23 3:59PM EDT | 440.00 | 2.80 | 2.50 | 3.50 | +0.95 | +51.35% | 6 | 35 | 57.17% |
| WING240517C00450000 | 2024-04-22 11:56AM EDT | 450.00 | 1.30 | 1.70 | 2.15 | 0.00 | - | 15 | 51 | 55.37% |
| WING240517C00460000 | 2024-04-23 3:20PM EDT | 460.00 | 1.35 | 1.30 | 1.60 | +0.15 | +12.50% | 1 | 34 | 56.02% |
| WING240517C00470000 | 2024-04-23 11:01AM EDT | 470.00 | 0.89 | 0.70 | 1.05 | -1.16 | -56.59% | 1 | 6 | 54.33% |
| WING240517C00480000 | 2024-04-22 10:34AM EDT | 480.00 | 0.60 | 0.30 | 2.30 | 0.00 | - | 1 | 34 | 62.37% |
| WING240517C00490000 | 2024-04-17 2:28PM EDT | 490.00 | 0.48 | 0.20 | 0.75 | 0.00 | - | 2 | 9 | 55.47% |
| WING240517C00500000 | 2024-04-11 12:27PM EDT | 500.00 | 0.80 | 0.15 | 0.75 | 0.00 | - | 6 | 46 | 58.11% |
| WING240517C00510000 | 2024-04-17 3:22PM EDT | 510.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 5 | 6 | 60.06% |
| WING240517C00520000 | 2024-04-22 2:14PM EDT | 520.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 18 | 62.94% |
| WING240517C00530000 | 2024-04-22 9:30AM EDT | 530.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 0 | 65.19% |
| WING240517C00540000 | 2024-04-22 2:14PM EDT | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 806 | 50.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240517P00175000 | 2024-04-23 3:53PM EDT | 175.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 4 | 1,024 | 127.25% |
| WING240517P00180000 | 2024-04-09 10:51AM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 121.68% |
| WING240517P00185000 | 2024-04-10 12:50PM EDT | 185.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 49 | 106.45% |
| WING240517P00190000 | 2024-04-08 2:51PM EDT | 190.00 | 0.35 | 0.10 | 2.20 | 0.00 | - | - | 2 | 134.62% |
| WING240517P00195000 | 2024-04-08 3:21PM EDT | 195.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | - | 40 | 110.06% |
| WING240517P00200000 | 2024-04-23 1:17PM EDT | 200.00 | 0.15 | 0.15 | 0.50 | -0.05 | -25.00% | 3 | 91 | 103.03% |
| WING240517P00210000 | 2024-04-23 10:49AM EDT | 210.00 | 0.25 | 0.10 | 1.65 | -0.05 | -16.67% | 1 | 34 | 110.89% |
| WING240517P00230000 | 2024-04-22 11:41AM EDT | 230.00 | 0.60 | 0.20 | 2.05 | 0.00 | - | 1 | 19 | 99.07% |
| WING240517P00240000 | 2024-04-23 1:48PM EDT | 240.00 | 0.65 | 0.30 | 1.00 | +0.05 | +8.33% | 33 | 69 | 82.81% |
| WING240517P00250000 | 2024-04-23 2:25PM EDT | 250.00 | 0.85 | 0.70 | 1.15 | 0.00 | - | 1 | 58 | 80.57% |
| WING240517P00260000 | 2024-04-23 11:38AM EDT | 260.00 | 1.00 | 0.55 | 1.75 | +0.15 | +17.65% | 6 | 45 | 76.51% |
| WING240517P00270000 | 2024-04-23 3:33PM EDT | 270.00 | 1.40 | 1.40 | 1.55 | -0.30 | -17.65% | 8 | 90 | 73.00% |
| WING240517P00280000 | 2024-04-23 3:59PM EDT | 280.00 | 1.90 | 1.75 | 1.90 | -0.37 | -16.30% | 17 | 144 | 68.96% |
| WING240517P00290000 | 2024-04-23 2:19PM EDT | 290.00 | 2.72 | 1.75 | 2.65 | -0.31 | -10.23% | 90 | 189 | 64.50% |
| WING240517P00300000 | 2024-04-23 3:49PM EDT | 300.00 | 3.30 | 3.20 | 3.50 | -1.23 | -27.15% | 150 | 348 | 64.17% |
| WING240517P00310000 | 2024-04-23 3:48PM EDT | 310.00 | 4.52 | 4.30 | 4.80 | -1.61 | -26.26% | 19 | 180 | 62.15% |
| WING240517P00320000 | 2024-04-23 3:46PM EDT | 320.00 | 6.30 | 6.10 | 6.50 | -1.50 | -19.23% | 18 | 135 | 60.92% |
| WING240517P00330000 | 2024-04-23 3:48PM EDT | 330.00 | 8.37 | 7.90 | 8.70 | -2.43 | -22.50% | 79 | 393 | 58.87% |
| WING240517P00340000 | 2024-04-23 3:23PM EDT | 340.00 | 11.30 | 10.80 | 11.40 | -2.45 | -17.82% | 51 | 308 | 57.73% |
| WING240517P00350000 | 2024-04-23 3:36PM EDT | 350.00 | 15.10 | 14.30 | 14.80 | -2.65 | -14.93% | 128 | 494 | 56.62% |
| WING240517P00360000 | 2024-04-23 2:45PM EDT | 360.00 | 19.10 | 18.60 | 18.90 | -4.40 | -18.72% | 72 | 200 | 55.64% |
| WING240517P00370000 | 2024-04-23 3:52PM EDT | 370.00 | 23.20 | 23.60 | 24.00 | -6.20 | -21.09% | 28 | 187 | 54.96% |
| WING240517P00380000 | 2024-04-23 2:40PM EDT | 380.00 | 30.10 | 29.40 | 29.90 | -3.10 | -9.34% | 1 | 29 | 54.44% |
| WING240517P00390000 | 2024-04-18 1:52PM EDT | 390.00 | 41.40 | 35.80 | 36.70 | 0.00 | - | 10 | 14 | 54.05% |
| WING240517P00400000 | 2024-04-23 11:31AM EDT | 400.00 | 46.40 | 42.60 | 44.30 | -4.38 | -8.63% | 5 | 35 | 53.53% |
| WING240517P00410000 | 2024-03-26 12:53PM EDT | 410.00 | 54.10 | 49.20 | 53.50 | 0.00 | - | 1 | 1 | 53.44% |
| WING240517P00420000 | 2024-04-19 9:30AM EDT | 420.00 | 66.00 | 57.30 | 61.90 | 0.00 | - | 3 | 3 | 52.84% |
| WING240517P00440000 | 2024-04-23 2:40PM EDT | 440.00 | 78.50 | 75.30 | 79.50 | -9.00 | -10.29% | 1 | 6 | 52.26% |
| WING240517P00450000 | 2024-04-15 3:36PM EDT | 450.00 | 91.50 | 84.10 | 88.80 | 0.00 | - | 3 | 3 | 64.72% |
| WING240517P00470000 | 2024-04-23 10:32AM EDT | 470.00 | 106.00 | 103.00 | 107.90 | -7.00 | -6.19% | 2 | 4 | 68.53% |
| WING240517P00480000 | 2024-03-21 9:33AM EDT | 480.00 | 130.50 | 130.50 | 135.00 | 0.00 | - | - | 0 | 132.34% |
© 2024 Yahoo. All rights reserved.