Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:09PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240531C00090000 | 2024-04-19 12:02PM EDT | 90.00 | 8.23 | 5.70 | 6.00 | 0.00 | - | 1 | 3 | 37.04% |
| WYNN240531C00092000 | 2024-04-22 1:40PM EDT | 92.00 | 7.80 | 4.45 | 4.75 | 0.00 | - | - | 1 | 36.13% |
| WYNN240531C00096000 | 2024-04-30 9:40AM EDT | 96.00 | 3.16 | 2.35 | 2.74 | -0.74 | -18.97% | 1 | 3 | 34.55% |
| WYNN240531C00097000 | 2024-04-26 2:48PM EDT | 97.00 | 3.66 | 2.11 | 2.39 | 0.00 | - | 1 | 26 | 34.62% |
| WYNN240531C00098000 | 2024-04-29 3:59PM EDT | 98.00 | 3.20 | 1.77 | 2.03 | 0.00 | - | 5 | 5 | 34.25% |
| WYNN240531C00099000 | 2024-04-29 11:07AM EDT | 99.00 | 2.04 | 1.56 | 1.74 | -0.98 | -32.45% | 1 | 43 | 34.23% |
| WYNN240531C00100000 | 2024-04-30 12:41PM EDT | 100.00 | 1.37 | 1.37 | 1.45 | -0.93 | -40.43% | 24 | 46 | 33.81% |
| WYNN240531C00101000 | 2024-04-29 10:49AM EDT | 101.00 | 1.12 | 0.95 | 1.23 | -1.39 | -55.38% | 1 | 41 | 33.81% |
| WYNN240531C00102000 | 2024-04-29 3:32PM EDT | 102.00 | 1.53 | 0.80 | 1.02 | 0.00 | - | 1 | 8 | 33.59% |
| WYNN240531C00103000 | 2024-04-30 11:35AM EDT | 103.00 | 0.87 | 0.24 | 0.85 | -0.70 | -44.59% | 11 | 48 | 33.52% |
| WYNN240531C00104000 | 2024-04-29 11:27AM EDT | 104.00 | 0.73 | 0.49 | 0.70 | -0.56 | -43.41% | 1 | 13 | 33.40% |
| WYNN240531C00105000 | 2024-04-29 3:43PM EDT | 105.00 | 0.81 | 0.45 | 0.58 | 0.00 | - | 4,201 | 3,330 | 33.40% |
| WYNN240531C00106000 | 2024-04-29 10:52AM EDT | 106.00 | 0.93 | 0.32 | 0.47 | 0.00 | - | 11 | 15 | 33.25% |
| WYNN240531C00107000 | 2024-04-26 10:16AM EDT | 107.00 | 0.80 | 0.25 | 0.38 | 0.00 | - | 186 | 186 | 33.15% |
| WYNN240531C00108000 | 2024-04-26 2:59PM EDT | 108.00 | 0.32 | 0.17 | 0.30 | -0.24 | -42.86% | 1 | 114 | 32.91% |
| WYNN240531C00110000 | 2024-04-29 12:40PM EDT | 110.00 | 0.40 | 0.12 | 0.88 | 0.00 | - | 215 | 232 | 47.61% |
| WYNN240531C00111000 | 2024-04-26 2:43PM EDT | 111.00 | 0.38 | 0.09 | 0.27 | 0.00 | - | 1 | 4 | 36.72% |
| WYNN240531C00114000 | 2024-04-19 3:35PM EDT | 114.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 52.15% |
| WYNN240531C00115000 | 2024-04-23 12:11PM EDT | 115.00 | 0.30 | 0.01 | 0.72 | 0.00 | - | - | 1 | 53.20% |
| WYNN240531C00116000 | 2024-04-12 10:43AM EDT | 116.00 | 0.92 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 51.76% |
| WYNN240531C00117000 | 2024-04-15 10:11AM EDT | 117.00 | 0.56 | 0.00 | 1.35 | 0.00 | - | - | 1 | 55.42% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240531P00080000 | 2024-04-16 3:00PM EDT | 80.00 | 0.38 | 0.28 | 0.33 | 0.00 | - | - | 9 | 37.01% |
| WYNN240531P00085000 | 2024-04-26 3:42PM EDT | 85.00 | 0.60 | 0.74 | 0.90 | 0.00 | - | 7 | 63 | 35.08% |
| WYNN240531P00086000 | 2024-04-23 12:11PM EDT | 86.00 | 0.56 | 0.93 | 1.09 | 0.00 | - | - | 1 | 34.82% |
| WYNN240531P00087000 | 2024-04-23 3:37PM EDT | 87.00 | 0.66 | 1.06 | 1.31 | 0.00 | - | 1 | 2 | 34.57% |
| WYNN240531P00089000 | 2024-04-30 11:28AM EDT | 89.00 | 1.69 | 1.65 | 1.84 | +0.41 | +32.03% | 201 | 37 | 33.94% |
| WYNN240531P00090000 | 2024-04-30 11:12AM EDT | 90.00 | 1.89 | 1.75 | 2.18 | +0.69 | +57.50% | 6 | 12 | 33.84% |
| WYNN240531P00091000 | 2024-04-29 3:32PM EDT | 91.00 | 2.28 | 2.30 | 2.54 | +1.00 | +78.12% | 6 | 631 | 33.55% |
| WYNN240531P00092000 | 2024-04-18 12:21PM EDT | 92.00 | 2.44 | 2.66 | 2.95 | 0.00 | - | 40 | 40 | 33.33% |
| WYNN240531P00093000 | 2024-04-18 12:52PM EDT | 93.00 | 2.81 | 3.10 | 3.40 | 0.00 | - | - | 1 | 33.08% |
| WYNN240531P00094000 | 2024-04-19 3:48PM EDT | 94.00 | 3.76 | 2.99 | 3.90 | 0.00 | - | 1 | 2 | 32.91% |
| WYNN240531P00095000 | 2024-04-19 2:18PM EDT | 95.00 | 4.00 | 4.05 | 4.45 | 0.00 | - | 3 | 4 | 32.79% |
| WYNN240531P00096000 | 2024-04-29 3:32PM EDT | 96.00 | 3.01 | 4.50 | 5.05 | 0.00 | - | 2 | 21 | 32.74% |
| WYNN240531P00097000 | 2024-04-26 2:48PM EDT | 97.00 | 4.21 | 5.20 | 5.65 | 0.00 | - | 1 | 11 | 32.30% |
| WYNN240531P00098000 | 2024-04-18 3:20PM EDT | 98.00 | 5.51 | 5.95 | 6.35 | 0.00 | - | - | 6 | 32.43% |
| WYNN240531P00099000 | 2024-04-17 11:07AM EDT | 99.00 | 5.15 | 6.60 | 7.05 | 0.00 | - | 2 | 3 | 32.20% |
| WYNN240531P00100000 | 2024-04-23 2:44PM EDT | 100.00 | 4.40 | 6.35 | 7.80 | 0.00 | - | 1 | 9 | 32.11% |
| WYNN240531P00101000 | 2024-04-18 12:21PM EDT | 101.00 | 6.85 | 7.70 | 8.55 | 0.00 | - | 40 | 40 | 31.62% |
| WYNN240531P00102000 | 2024-04-24 11:51AM EDT | 102.00 | 7.45 | 7.25 | 9.40 | 0.00 | - | 1 | 2 | 31.98% |
| WYNN240531P00103000 | 2024-04-19 3:46PM EDT | 103.00 | 9.65 | 8.45 | 11.45 | 0.00 | - | 2 | 6 | 46.80% |
| WYNN240531P00104000 | 2024-04-23 10:49AM EDT | 104.00 | 6.65 | 10.60 | 12.70 | 0.00 | - | 1 | 6 | 51.99% |
| WYNN240531P00105000 | 2024-04-12 10:39AM EDT | 105.00 | 6.05 | 11.55 | 11.95 | 0.00 | - | 1 | 1 | 31.01% |
© 2024 Yahoo. All rights reserved.