Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607C00088000 | 2024-05-14 11:48AM EDT | 88.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN240607C00090000 | 2024-05-14 1:17PM EDT | 90.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240607C00093000 | 2024-05-14 1:53PM EDT | 93.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240607C00094000 | 2024-05-14 9:41AM EDT | 94.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240607C00095000 | 2024-05-16 12:33PM EDT | 95.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240607C00096000 | 2024-05-15 11:18AM EDT | 96.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| WYNN240607C00097000 | 2024-05-16 3:55PM EDT | 97.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240607C00098000 | 2024-05-16 2:15PM EDT | 98.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| WYNN240607C00099000 | 2024-05-14 2:46PM EDT | 99.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| WYNN240607C00100000 | 2024-05-16 1:40PM EDT | 100.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| WYNN240607C00101000 | 2024-05-16 3:45PM EDT | 101.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WYNN240607C00102000 | 2024-05-15 11:54AM EDT | 102.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WYNN240607C00103000 | 2024-05-15 9:37AM EDT | 103.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| WYNN240607C00104000 | 2024-05-15 11:21AM EDT | 104.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WYNN240607C00105000 | 2024-05-16 3:26PM EDT | 105.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| WYNN240607C00106000 | 2024-05-10 2:20PM EDT | 106.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| WYNN240607C00107000 | 2024-05-09 3:50PM EDT | 107.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN240607C00110000 | 2024-05-13 11:02AM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607P00070000 | 2024-05-08 10:56AM EDT | 70.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| WYNN240607P00080000 | 2024-05-08 1:13PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WYNN240607P00084000 | 2024-05-08 2:24PM EDT | 84.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WYNN240607P00085000 | 2024-04-30 12:32PM EDT | 85.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WYNN240607P00086000 | 2024-05-07 1:31PM EDT | 86.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WYNN240607P00087000 | 2024-05-13 11:16AM EDT | 87.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN240607P00088000 | 2024-05-13 10:52AM EDT | 88.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WYNN240607P00089000 | 2024-05-10 11:44AM EDT | 89.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WYNN240607P00090000 | 2024-05-16 12:00PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN240607P00091000 | 2024-05-16 10:20AM EDT | 91.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WYNN240607P00092000 | 2024-05-16 3:28PM EDT | 92.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN240607P00093000 | 2024-05-15 3:09PM EDT | 93.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WYNN240607P00094000 | 2024-05-16 1:21PM EDT | 94.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WYNN240607P00095000 | 2024-05-16 3:05PM EDT | 95.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WYNN240607P00096000 | 2024-05-13 11:40AM EDT | 96.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| WYNN240607P00097000 | 2024-05-15 3:17PM EDT | 97.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| WYNN240607P00098000 | 2024-05-15 3:25PM EDT | 98.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240607P00099000 | 2024-05-15 3:13PM EDT | 99.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240607P00100000 | 2024-05-14 3:42PM EDT | 100.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| WYNN240607P00101000 | 2024-05-13 10:12AM EDT | 101.00 | 4.30 | 4.55 | 5.25 | 0.00 | - | 1 | 1 | 29.91% |
© 2024 Yahoo. All rights reserved.