Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240913C00063000 | 2024-08-30 10:23AM EDT | 63.00 | 12.95 | 13.55 | 14.05 | 0.00 | - | 1 | 1 | 75.00% |
| WYNN240913C00064000 | 2024-08-29 10:07AM EDT | 64.00 | 12.27 | 12.65 | 13.15 | 0.00 | - | - | 1 | 81.45% |
| WYNN240913C00070000 | 2024-08-20 1:27PM EDT | 70.00 | 6.85 | 6.70 | 7.15 | 0.00 | - | - | 1 | 60.64% |
| WYNN240913C00071000 | 2024-08-27 1:02PM EDT | 71.00 | 6.35 | 4.90 | 6.05 | 0.00 | - | 1 | 2 | 49.61% |
| WYNN240913C00072000 | 2024-09-04 9:50AM EDT | 72.00 | 5.45 | 3.95 | 5.10 | 0.00 | - | 1 | 14 | 45.31% |
| WYNN240913C00073000 | 2024-09-06 12:58PM EDT | 73.00 | 4.27 | 3.20 | 5.00 | -0.48 | -10.11% | 55 | 541 | 66.50% |
| WYNN240913C00074000 | 2024-09-06 12:58PM EDT | 74.00 | 3.48 | 3.15 | 3.35 | -0.12 | -3.33% | 60 | 555 | 39.50% |
| WYNN240913C00075000 | 2024-09-06 2:23PM EDT | 75.00 | 2.80 | 2.24 | 2.56 | +0.11 | +4.09% | 35 | 87 | 37.01% |
| WYNN240913C00076000 | 2024-09-06 12:30PM EDT | 76.00 | 1.96 | 1.79 | 1.84 | +0.12 | +6.52% | 77 | 128 | 34.42% |
| WYNN240913C00077000 | 2024-09-06 3:51PM EDT | 77.00 | 1.27 | 1.23 | 1.30 | -0.32 | -20.13% | 117 | 1,060 | 33.79% |
| WYNN240913C00078000 | 2024-09-06 2:28PM EDT | 78.00 | 0.90 | 0.81 | 0.86 | -0.19 | -17.43% | 79 | 624 | 32.96% |
| WYNN240913C00079000 | 2024-09-06 3:45PM EDT | 79.00 | 0.59 | 0.50 | 0.54 | -0.01 | -1.67% | 209 | 119 | 32.37% |
| WYNN240913C00080000 | 2024-09-06 3:47PM EDT | 80.00 | 0.37 | 0.30 | 0.34 | -0.05 | -11.90% | 177 | 219 | 32.67% |
| WYNN240913C00081000 | 2024-09-06 3:50PM EDT | 81.00 | 0.22 | 0.15 | 0.20 | -0.28 | -56.00% | 49 | 64 | 32.62% |
| WYNN240913C00082000 | 2024-09-06 3:18PM EDT | 82.00 | 0.14 | 0.08 | 0.13 | -0.09 | -39.13% | 24 | 81 | 33.79% |
| WYNN240913C00083000 | 2024-09-06 2:32PM EDT | 83.00 | 0.10 | 0.04 | 0.10 | -0.01 | -9.09% | 15 | 39 | 36.13% |
| WYNN240913C00084000 | 2024-09-06 3:33PM EDT | 84.00 | 0.04 | 0.02 | 0.12 | -0.01 | -20.00% | 12 | 19 | 41.99% |
| WYNN240913C00085000 | 2024-09-06 9:49AM EDT | 85.00 | 0.25 | 0.01 | 0.09 | +0.20 | +400.00% | 8 | 114 | 43.56% |
| WYNN240913C00086000 | 2024-09-05 9:36AM EDT | 86.00 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 15 | 27 | 39.45% |
| WYNN240913C00087000 | 2024-09-03 9:43AM EDT | 87.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 53 | 13 | 47.85% |
| WYNN240913C00088000 | 2024-08-09 9:30AM EDT | 88.00 | 0.01 | 0.01 | 0.23 | -0.51 | -98.08% | 13 | 3 | 58.20% |
| WYNN240913C00089000 | 2024-08-12 1:36PM EDT | 89.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 8 | 8 | 61.91% |
| WYNN240913C00090000 | 2024-09-03 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 28 | 50.00% |
| WYNN240913C00091000 | 2024-08-19 12:16PM EDT | 91.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 50.78% |
| WYNN240913C00115000 | 2024-08-26 1:30PM EDT | 115.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 31 | 107.81% |
| WYNN240913C00120000 | 2024-08-19 3:51PM EDT | 120.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 200 | 200 | 182.81% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240913P00060000 | 2024-09-06 3:56PM EDT | 60.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 9 | 20 | 93.95% |
| WYNN240913P00062000 | 2024-09-06 9:42AM EDT | 62.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 8 | 24 | 65.63% |
| WYNN240913P00063000 | 2024-09-05 2:54PM EDT | 63.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 40 | 123 | 66.02% |
| WYNN240913P00064000 | 2024-09-04 1:04PM EDT | 64.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 1 | 26 | 75.20% |
| WYNN240913P00065000 | 2024-09-06 2:47PM EDT | 65.00 | 0.03 | 0.02 | 0.23 | -0.01 | -25.00% | 13 | 127 | 70.31% |
| WYNN240913P00066000 | 2024-09-05 11:49AM EDT | 66.00 | 0.05 | 0.02 | 1.20 | 0.00 | - | 200 | 86 | 96.09% |
| WYNN240913P00067000 | 2024-09-04 1:59PM EDT | 67.00 | 0.06 | 0.02 | 0.75 | 0.00 | - | 17 | 37 | 77.83% |
| WYNN240913P00068000 | 2024-09-06 10:58AM EDT | 68.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 4 | 110 | 49.81% |
| WYNN240913P00069000 | 2024-09-06 9:47AM EDT | 69.00 | 0.05 | 0.03 | 0.73 | -0.04 | -44.44% | 14 | 41 | 64.84% |
| WYNN240913P00070000 | 2024-09-06 3:54PM EDT | 70.00 | 0.11 | 0.08 | 0.13 | -0.21 | -65.62% | 13 | 30 | 44.04% |
| WYNN240913P00071000 | 2024-09-06 3:55PM EDT | 71.00 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 51 | 37 | 39.26% |
| WYNN240913P00072000 | 2024-09-06 3:54PM EDT | 72.00 | 0.19 | 0.19 | 0.21 | -0.08 | -29.63% | 123 | 65 | 37.70% |
| WYNN240913P00073000 | 2024-09-06 12:17PM EDT | 73.00 | 0.23 | 0.27 | 0.31 | -0.17 | -42.50% | 17 | 95 | 35.89% |
| WYNN240913P00074000 | 2024-09-06 3:44PM EDT | 74.00 | 0.37 | 0.43 | 0.48 | -0.12 | -24.49% | 42 | 49 | 34.91% |
| WYNN240913P00075000 | 2024-09-06 3:37PM EDT | 75.00 | 0.58 | 0.66 | 0.71 | -0.12 | -17.14% | 98 | 142 | 33.55% |
| WYNN240913P00076000 | 2024-09-06 3:57PM EDT | 76.00 | 1.02 | 0.98 | 1.02 | -0.03 | -2.86% | 78 | 101 | 31.98% |
| WYNN240913P00077000 | 2024-09-06 3:58PM EDT | 77.00 | 1.45 | 1.43 | 1.50 | -0.03 | -2.03% | 33 | 56 | 31.93% |
| WYNN240913P00078000 | 2024-09-06 3:16PM EDT | 78.00 | 1.88 | 2.00 | 2.09 | -0.37 | -16.44% | 54 | 76 | 31.69% |
| WYNN240913P00079000 | 2024-09-06 3:47PM EDT | 79.00 | 2.45 | 2.60 | 2.96 | -0.07 | -2.78% | 23 | 54 | 36.33% |
| WYNN240913P00080000 | 2024-09-06 2:58PM EDT | 80.00 | 3.04 | 3.05 | 3.60 | -0.56 | -15.56% | 1 | 22 | 31.93% |
| WYNN240913P00081000 | 2024-09-04 2:54PM EDT | 81.00 | 4.05 | 4.30 | 4.50 | 0.00 | - | 2 | 24 | 33.59% |
| WYNN240913P00082000 | 2024-08-29 3:29PM EDT | 82.00 | 6.14 | 5.05 | 5.50 | 0.00 | - | 2 | 5 | 38.77% |
| WYNN240913P00087000 | 2024-09-04 9:50AM EDT | 87.00 | 9.90 | 10.05 | 10.55 | 0.00 | - | 6 | 6 | 64.94% |
© 2024 Yahoo. All rights reserved.