Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00085000 | 2024-04-29 10:18AM EDT | 85.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240510C00086000 | 2024-04-29 10:36AM EDT | 86.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240510C00088000 | 2024-04-23 2:31PM EDT | 88.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240510C00089000 | 2024-04-19 11:16AM EDT | 89.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240510C00090000 | 2024-04-22 10:12AM EDT | 90.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240510C00092000 | 2024-04-25 12:11PM EDT | 92.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240510C00093000 | 2024-04-29 12:48PM EDT | 93.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN240510C00095000 | 2024-04-29 10:18AM EDT | 95.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240510C00096000 | 2024-04-26 11:23AM EDT | 96.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| WYNN240510C00097000 | 2024-04-29 3:54PM EDT | 97.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1,052 | 0 | 0.10% |
| WYNN240510C00098000 | 2024-04-29 1:00PM EDT | 98.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| WYNN240510C00099000 | 2024-04-29 12:57PM EDT | 99.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| WYNN240510C00100000 | 2024-04-29 11:30AM EDT | 100.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WYNN240510C00101000 | 2024-04-29 1:58PM EDT | 101.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 6.25% |
| WYNN240510C00102000 | 2024-04-29 1:33PM EDT | 102.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WYNN240510C00103000 | 2024-04-29 1:28PM EDT | 103.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| WYNN240510C00104000 | 2024-04-29 2:08PM EDT | 104.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| WYNN240510C00105000 | 2024-04-29 11:08AM EDT | 105.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| WYNN240510C00106000 | 2024-04-29 1:21PM EDT | 106.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| WYNN240510C00107000 | 2024-04-23 9:31AM EDT | 107.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN240510C00108000 | 2024-04-24 10:21AM EDT | 108.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN240510C00109000 | 2024-04-26 10:02AM EDT | 109.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WYNN240510C00110000 | 2024-04-29 11:14AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN240510C00111000 | 2024-04-23 3:46PM EDT | 111.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| WYNN240510C00112000 | 2024-04-19 3:13PM EDT | 112.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| WYNN240510C00113000 | 2024-04-26 9:30AM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN240510C00114000 | 2024-04-16 10:41AM EDT | 114.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| WYNN240510C00115000 | 2024-04-17 1:49PM EDT | 115.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN240510C00116000 | 2024-04-19 10:30AM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN240510C00117000 | 2024-04-12 2:05PM EDT | 117.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN240510C00120000 | 2024-04-23 12:52PM EDT | 120.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00080000 | 2024-04-29 10:10AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN240510P00085000 | 2024-04-26 12:26PM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WYNN240510P00086000 | 2024-04-29 3:41PM EDT | 86.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN240510P00088000 | 2024-04-25 2:03PM EDT | 88.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN240510P00089000 | 2024-04-26 3:40PM EDT | 89.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WYNN240510P00090000 | 2024-04-29 12:04PM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 730 | 0 | 12.50% |
| WYNN240510P00091000 | 2024-04-29 10:51AM EDT | 91.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| WYNN240510P00092000 | 2024-04-29 3:33PM EDT | 92.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WYNN240510P00093000 | 2024-04-29 3:29PM EDT | 93.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| WYNN240510P00094000 | 2024-04-29 3:06PM EDT | 94.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 763 | 0 | 6.25% |
| WYNN240510P00095000 | 2024-04-29 2:13PM EDT | 95.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WYNN240510P00096000 | 2024-04-29 3:59PM EDT | 96.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| WYNN240510P00097000 | 2024-04-29 3:58PM EDT | 97.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| WYNN240510P00098000 | 2024-04-29 9:41AM EDT | 98.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240510P00099000 | 2024-04-29 1:12PM EDT | 99.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240510P00100000 | 2024-04-29 9:41AM EDT | 100.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240510P00101000 | 2024-04-29 9:34AM EDT | 101.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240510P00102000 | 2024-04-26 9:51AM EDT | 102.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240510P00103000 | 2024-04-17 1:37PM EDT | 103.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| WYNN240510P00104000 | 2024-04-19 2:04PM EDT | 104.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240510P00105000 | 2024-04-24 3:50PM EDT | 105.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240510P00106000 | 2024-04-25 10:27AM EDT | 106.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240510P00107000 | 2024-04-25 11:12AM EDT | 107.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240510P00130000 | 2024-04-15 1:32PM EDT | 130.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.