Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00045000 | 2024-04-02 10:18AM EDT | 45.00 | 59.25 | 49.25 | 53.05 | 0.00 | - | 4 | 8 | 100.68% |
| WYNN240621C00050000 | 2024-04-16 1:02PM EDT | 50.00 | 49.40 | 44.30 | 48.10 | 0.00 | - | 3 | 6 | 90.72% |
| WYNN240621C00055000 | 2024-03-01 1:47PM EDT | 55.00 | 45.17 | 45.90 | 49.75 | 0.00 | - | 2 | 5 | 191.19% |
| WYNN240621C00060000 | 2023-07-13 9:51AM EDT | 60.00 | 54.65 | 43.45 | 44.30 | 0.00 | - | - | 1 | 181.81% |
| WYNN240621C00065000 | 2023-11-10 10:43AM EDT | 65.00 | 21.46 | 21.75 | 22.75 | 0.00 | - | 50 | 55 | 0.00% |
| WYNN240621C00070000 | 2024-04-24 12:54PM EDT | 70.00 | 27.15 | 24.45 | 28.35 | 0.00 | - | 1 | 32 | 53.96% |
| WYNN240621C00075000 | 2024-04-12 2:33PM EDT | 75.00 | 27.18 | 20.20 | 22.90 | 0.00 | - | 1 | 225 | 66.26% |
| WYNN240621C00077500 | 2024-03-27 1:31PM EDT | 77.50 | 25.00 | 18.20 | 20.75 | 0.00 | - | 8 | 26 | 63.99% |
| WYNN240621C00080000 | 2024-04-25 3:06PM EDT | 80.00 | 17.70 | 15.55 | 17.90 | 0.00 | - | 1 | 186 | 54.11% |
| WYNN240621C00082500 | 2024-03-26 10:16AM EDT | 82.50 | 19.75 | 14.60 | 15.45 | 0.00 | - | 2 | 128 | 48.61% |
| WYNN240621C00085000 | 2024-04-19 1:35PM EDT | 85.00 | 12.60 | 11.35 | 13.25 | 0.00 | - | 16 | 515 | 45.31% |
| WYNN240621C00087500 | 2024-04-10 3:29PM EDT | 87.50 | 18.48 | 9.25 | 12.40 | 0.00 | - | 1 | 82 | 52.30% |
| WYNN240621C00090000 | 2024-04-26 12:55PM EDT | 90.00 | 8.80 | 8.40 | 9.15 | -2.54 | -22.40% | 74 | 30,326 | 39.55% |
| WYNN240621C00092500 | 2024-04-26 3:55PM EDT | 92.50 | 6.90 | 6.10 | 7.05 | -0.98 | -12.44% | 5 | 143 | 35.25% |
| WYNN240621C00095000 | 2024-04-26 3:42PM EDT | 95.00 | 5.26 | 5.05 | 5.50 | -0.59 | -10.09% | 226 | 914 | 33.86% |
| WYNN240621C00097500 | 2024-04-26 3:44PM EDT | 97.50 | 4.20 | 4.10 | 4.20 | -0.45 | -9.68% | 512 | 508 | 32.90% |
| WYNN240621C00100000 | 2024-04-26 2:31PM EDT | 100.00 | 3.31 | 3.05 | 3.20 | -0.19 | -5.43% | 141 | 1,761 | 32.64% |
| WYNN240621C00105000 | 2024-04-26 3:53PM EDT | 105.00 | 1.70 | 1.64 | 1.74 | -0.20 | -10.53% | 52 | 4,983 | 32.15% |
| WYNN240621C00110000 | 2024-04-26 2:43PM EDT | 110.00 | 0.85 | 0.82 | 0.91 | -0.14 | -14.14% | 153 | 5,753 | 32.23% |
| WYNN240621C00115000 | 2024-04-26 3:43PM EDT | 115.00 | 0.42 | 0.39 | 0.45 | -0.08 | -16.00% | 78 | 3,294 | 32.32% |
| WYNN240621C00120000 | 2024-04-26 3:38PM EDT | 120.00 | 0.24 | 0.06 | 0.62 | +0.01 | +4.35% | 8 | 7,553 | 40.77% |
| WYNN240621C00125000 | 2024-04-25 12:01PM EDT | 125.00 | 0.13 | 0.01 | 0.43 | 0.00 | - | 2 | 1,877 | 42.53% |
| WYNN240621C00130000 | 2024-04-26 10:23AM EDT | 130.00 | 0.07 | 0.03 | 0.73 | -0.05 | -41.67% | 2 | 457 | 53.00% |
| WYNN240621C00135000 | 2024-04-12 3:48PM EDT | 135.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 2 | 133 | 50.34% |
| WYNN240621C00140000 | 2024-03-11 3:03PM EDT | 140.00 | 0.30 | 0.00 | 0.58 | 0.00 | - | 4 | 105 | 52.05% |
| WYNN240621C00145000 | 2024-03-25 1:25PM EDT | 145.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 107 | 58.40% |
| WYNN240621C00150000 | 2024-03-07 3:20PM EDT | 150.00 | 0.09 | 0.01 | 0.39 | 0.00 | - | 2 | 45 | 56.06% |
| WYNN240621C00155000 | 2024-04-05 1:03PM EDT | 155.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 7 | 29 | 65.67% |
| WYNN240621C00160000 | 2024-02-07 2:08PM EDT | 160.00 | 0.13 | 0.00 | 1.07 | 0.00 | - | 2 | 73 | 73.54% |
| WYNN240621C00165000 | 2024-01-05 4:49PM EDT | 165.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 100 | 58.01% |
| WYNN240621C00170000 | 2024-01-04 12:03PM EDT | 170.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 279 | 64.55% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00042500 | 2024-02-02 10:30AM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 78.91% |
| WYNN240621P00045000 | 2024-02-05 11:15AM EDT | 45.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 29 | 88.48% |
| WYNN240621P00047500 | 2024-03-18 3:53PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 99.80% |
| WYNN240621P00050000 | 2024-04-03 10:55AM EDT | 50.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 93.36% |
| WYNN240621P00055000 | 2024-04-17 10:33AM EDT | 55.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 477 | 81.54% |
| WYNN240621P00060000 | 2024-04-10 1:33PM EDT | 60.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 3 | 888 | 58.89% |
| WYNN240621P00065000 | 2024-04-23 1:47PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 7 | 392 | 59.91% |
| WYNN240621P00070000 | 2024-04-08 9:52AM EDT | 70.00 | 0.14 | 0.01 | 0.74 | 0.00 | - | 2 | 540 | 50.24% |
| WYNN240621P00075000 | 2024-04-23 10:55AM EDT | 75.00 | 0.42 | 0.07 | 0.75 | 0.00 | - | 15 | 528 | 48.63% |
| WYNN240621P00077500 | 2024-04-23 12:04PM EDT | 77.50 | 0.30 | 0.29 | 1.51 | 0.00 | - | 12 | 311 | 54.18% |
| WYNN240621P00080000 | 2024-04-26 1:30PM EDT | 80.00 | 0.50 | 0.45 | 0.56 | -0.06 | -10.71% | 2 | 1,191 | 35.65% |
| WYNN240621P00082500 | 2024-04-22 11:09AM EDT | 82.50 | 0.87 | 0.67 | 1.66 | 0.00 | - | 3 | 307 | 44.46% |
| WYNN240621P00085000 | 2024-04-26 10:28AM EDT | 85.00 | 1.03 | 1.02 | 1.20 | -0.05 | -4.63% | 84 | 1,703 | 34.05% |
| WYNN240621P00087500 | 2024-04-25 12:34PM EDT | 87.50 | 1.58 | 1.51 | 1.75 | 0.00 | - | 72 | 4,621 | 33.74% |
| WYNN240621P00090000 | 2024-04-26 3:39PM EDT | 90.00 | 2.15 | 2.16 | 2.40 | +0.03 | +1.42% | 5 | 3,641 | 32.91% |
| WYNN240621P00092500 | 2024-04-26 3:56PM EDT | 92.50 | 3.05 | 3.00 | 3.10 | -0.01 | -0.33% | 22 | 2,914 | 31.24% |
| WYNN240621P00095000 | 2024-04-26 11:41AM EDT | 95.00 | 4.10 | 4.05 | 4.20 | +0.22 | +5.67% | 5 | 2,152 | 31.04% |
| WYNN240621P00097500 | 2024-04-26 2:25PM EDT | 97.50 | 5.20 | 5.30 | 5.50 | +0.25 | +5.05% | 98 | 999 | 30.76% |
| WYNN240621P00100000 | 2024-04-26 10:44AM EDT | 100.00 | 6.85 | 6.75 | 6.95 | +0.35 | +5.38% | 26 | 775 | 30.08% |
| WYNN240621P00105000 | 2024-04-22 11:56AM EDT | 105.00 | 10.02 | 9.05 | 10.70 | 0.00 | - | 3 | 1,631 | 30.84% |
| WYNN240621P00110000 | 2024-04-17 11:42AM EDT | 110.00 | 13.60 | 13.10 | 15.35 | 0.00 | - | 22 | 1,143 | 35.67% |
| WYNN240621P00115000 | 2024-04-26 9:53AM EDT | 115.00 | 18.45 | 17.90 | 21.45 | +0.25 | +1.37% | 1 | 180 | 53.47% |
| WYNN240621P00120000 | 2024-04-04 12:46PM EDT | 120.00 | 12.45 | 23.20 | 25.40 | 0.00 | - | 54 | 302 | 49.66% |
| WYNN240621P00125000 | 2024-03-18 3:35PM EDT | 125.00 | 25.65 | 25.35 | 29.10 | 0.00 | - | 3 | 2 | 0.00% |
| WYNN240621P00130000 | 2023-11-27 3:13PM EDT | 130.00 | 43.14 | 37.90 | 40.30 | 0.00 | - | 1 | 1 | 96.58% |
| WYNN240621P00135000 | 2024-02-06 10:54AM EDT | 135.00 | 36.01 | 31.80 | 35.75 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00140000 | 2023-09-26 1:16PM EDT | 140.00 | 48.35 | 51.80 | 53.55 | 0.00 | - | 1 | 0 | 136.50% |
| WYNN240621P00145000 | 2023-07-03 10:59AM EDT | 145.00 | 38.30 | 39.60 | 40.15 | 0.00 | - | 5 | 8 | 0.00% |
| WYNN240621P00150000 | 2023-05-25 12:57PM EDT | 150.00 | 49.35 | 45.45 | 46.60 | 0.00 | - | 3 | 15 | 0.00% |
| WYNN240621P00155000 | 2023-05-23 2:28PM EDT | 155.00 | 53.15 | 49.05 | 50.40 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00165000 | 2023-10-13 2:02PM EDT | 165.00 | 74.25 | 78.45 | 80.15 | 0.00 | - | 1 | 0 | 175.20% |
© 2024 Yahoo. All rights reserved.