Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524C00085000 | 2024-04-25 10:20AM EDT | 85.00 | 12.50 | 7.70 | 8.30 | 0.00 | - | - | 5 | 45.12% |
| WYNN240524C00090000 | 2024-04-25 1:07PM EDT | 90.00 | 7.75 | 3.30 | 6.00 | 0.00 | - | - | 4 | 54.18% |
| WYNN240524C00092000 | 2024-04-29 3:30PM EDT | 92.00 | 6.20 | 3.25 | 4.55 | 0.00 | - | 133 | 136 | 49.29% |
| WYNN240524C00095000 | 2024-04-26 3:08PM EDT | 95.00 | 4.40 | 1.78 | 2.20 | 0.00 | - | 11 | 19 | 37.28% |
| WYNN240524C00096000 | 2024-04-30 3:33PM EDT | 96.00 | 2.00 | 1.57 | 2.00 | -1.60 | -44.44% | 4 | 19 | 38.65% |
| WYNN240524C00097000 | 2024-04-30 11:43AM EDT | 97.00 | 2.24 | 1.38 | 2.67 | -0.96 | -30.00% | 11 | 12 | 49.66% |
| WYNN240524C00098000 | 2024-04-24 12:30PM EDT | 98.00 | 3.08 | 1.16 | 1.99 | 0.00 | - | 2 | 5 | 45.14% |
| WYNN240524C00099000 | 2024-04-30 1:18PM EDT | 99.00 | 1.37 | 0.77 | 1.38 | -1.93 | -58.48% | 21 | 43 | 40.58% |
| WYNN240524C00100000 | 2024-04-29 3:24PM EDT | 100.00 | 2.01 | 0.71 | 1.42 | 0.00 | - | 5 | 118 | 43.90% |
| WYNN240524C00102000 | 2024-04-29 9:47AM EDT | 102.00 | 1.80 | 0.47 | 1.76 | 0.00 | - | 10 | 39 | 53.91% |
| WYNN240524C00103000 | 2024-04-24 1:11PM EDT | 103.00 | 1.47 | 0.36 | 0.49 | 0.00 | - | 22 | 63 | 36.35% |
| WYNN240524C00104000 | 2024-04-30 12:45PM EDT | 104.00 | 0.53 | 0.29 | 0.53 | -1.43 | -72.96% | 1 | 5 | 39.31% |
| WYNN240524C00105000 | 2024-04-29 9:40AM EDT | 105.00 | 0.93 | 0.23 | 0.37 | 0.00 | - | 1 | 14 | 37.65% |
| WYNN240524C00106000 | 2024-04-18 10:04AM EDT | 106.00 | 0.39 | 0.18 | 0.68 | -0.76 | -66.09% | 4 | 4 | 46.53% |
| WYNN240524C00107000 | 2024-04-22 2:11PM EDT | 107.00 | 1.00 | 0.12 | 1.29 | 0.00 | - | 10 | 34 | 59.40% |
| WYNN240524C00108000 | 2024-04-30 11:22AM EDT | 108.00 | 0.24 | 0.07 | 1.40 | -0.31 | -56.36% | 3 | 7 | 51.71% |
| WYNN240524C00109000 | 2024-04-24 10:05AM EDT | 109.00 | 0.20 | 0.04 | 1.37 | -0.41 | -67.21% | 5 | 11 | 53.08% |
| WYNN240524C00110000 | 2024-04-29 3:25PM EDT | 110.00 | 0.25 | 0.03 | 0.64 | 0.00 | - | 2 | 46 | 53.61% |
| WYNN240524C00111000 | 2024-04-25 2:42PM EDT | 111.00 | 0.23 | 0.02 | 0.20 | -0.04 | -14.81% | 4 | 6 | 42.77% |
| WYNN240524C00112000 | 2024-04-15 3:58PM EDT | 112.00 | 0.89 | 0.01 | 0.95 | 0.00 | - | 1 | 15 | 53.42% |
| WYNN240524C00113000 | 2024-04-23 10:26AM EDT | 113.00 | 0.48 | 0.01 | 0.75 | 0.00 | - | 1 | 29 | 52.30% |
| WYNN240524C00114000 | 2024-04-24 10:05AM EDT | 114.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 53.81% |
| WYNN240524C00115000 | 2024-04-15 3:55PM EDT | 115.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 56 | 66 | 55.42% |
| WYNN240524C00116000 | 2024-04-08 10:07AM EDT | 116.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | - | 10 | 57.03% |
| WYNN240524C00120000 | 2024-04-05 12:54PM EDT | 120.00 | 1.37 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 74.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524P00080000 | 2024-04-30 3:43PM EDT | 80.00 | 0.35 | 0.34 | 0.89 | -0.04 | -10.26% | 3 | 10 | 50.49% |
| WYNN240524P00085000 | 2024-04-30 3:43PM EDT | 85.00 | 0.99 | 1.00 | 1.21 | +0.10 | +11.24% | 2 | 5 | 39.06% |
| WYNN240524P00087000 | 2024-04-22 12:21PM EDT | 87.00 | 0.83 | 0.93 | 1.82 | 0.00 | - | 130 | 354 | 39.58% |
| WYNN240524P00088000 | 2024-04-26 11:48AM EDT | 88.00 | 0.98 | 1.66 | 2.03 | +0.01 | +1.03% | 2 | 77 | 37.99% |
| WYNN240524P00089000 | 2024-04-30 2:18PM EDT | 89.00 | 1.70 | 1.51 | 2.38 | +0.66 | +63.46% | 4 | 32 | 37.65% |
| WYNN240524P00090000 | 2024-04-30 2:12PM EDT | 90.00 | 2.05 | 2.58 | 2.79 | +0.99 | +93.40% | 12 | 15 | 37.50% |
| WYNN240524P00092000 | 2024-04-30 12:35PM EDT | 92.00 | 2.50 | 2.91 | 4.10 | +1.06 | +73.61% | 100 | 627 | 40.94% |
| WYNN240524P00093000 | 2024-04-29 3:12PM EDT | 93.00 | 1.89 | 4.00 | 4.35 | 0.00 | - | 2 | 6 | 37.73% |
| WYNN240524P00094000 | 2024-04-18 12:52PM EDT | 94.00 | 2.98 | 4.55 | 4.95 | 0.00 | - | 1 | 1 | 37.74% |
| WYNN240524P00095000 | 2024-04-29 2:46PM EDT | 95.00 | 2.57 | 5.10 | 7.15 | 0.00 | - | 3 | 32 | 54.53% |
| WYNN240524P00096000 | 2024-04-18 3:38PM EDT | 96.00 | 4.12 | 5.95 | 6.25 | 0.00 | - | 1 | 13 | 37.53% |
| WYNN240524P00097000 | 2024-04-19 11:03AM EDT | 97.00 | 4.33 | 4.85 | 7.00 | 0.00 | - | 2 | 6 | 37.92% |
| WYNN240524P00098000 | 2024-04-22 9:30AM EDT | 98.00 | 4.95 | 6.65 | 7.75 | 0.00 | - | 2 | 4 | 37.92% |
| WYNN240524P00099000 | 2024-04-19 3:50PM EDT | 99.00 | 6.62 | 6.30 | 9.15 | 0.00 | - | 1 | 26 | 45.92% |
| WYNN240524P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 4.93 | 8.35 | 10.15 | 0.00 | - | 1 | 220 | 48.85% |
| WYNN240524P00101000 | 2024-04-30 2:50PM EDT | 101.00 | 8.90 | 9.75 | 10.20 | +2.20 | +32.84% | 3 | 16 | 38.28% |
| WYNN240524P00102000 | 2024-04-17 11:21AM EDT | 102.00 | 6.55 | 10.60 | 11.80 | 0.00 | - | 10 | 10 | 49.71% |
| WYNN240524P00103000 | 2024-04-15 12:42PM EDT | 103.00 | 5.70 | 11.25 | 12.85 | 0.00 | - | 3 | 3 | 52.98% |
| WYNN240524P00105000 | 2024-04-12 12:32PM EDT | 105.00 | 6.20 | 11.20 | 15.75 | 0.00 | - | 2 | 2 | 70.22% |
| WYNN240524P00107000 | 2024-04-17 11:21AM EDT | 107.00 | 10.25 | 13.05 | 17.75 | 0.00 | - | 23 | 22 | 75.32% |
| WYNN240524P00110000 | 2024-04-12 3:15PM EDT | 110.00 | 10.09 | 16.00 | 20.80 | 0.00 | - | 1 | 8 | 83.25% |
© 2024 Yahoo. All rights reserved.