Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240816C00090000 | 2024-04-12 12:02PM EDT | 90.00 | 16.80 | 8.00 | 8.20 | 0.00 | - | 1 | 1 | 37.16% |
| WYNN240816C00092500 | 2024-04-30 10:11AM EDT | 92.50 | 8.12 | 6.70 | 6.90 | -2.08 | -20.39% | 3 | 20 | 36.51% |
| WYNN240816C00095000 | 2024-04-30 3:42PM EDT | 95.00 | 5.85 | 5.55 | 5.75 | -2.70 | -31.58% | 13 | 83 | 35.95% |
| WYNN240816C00097500 | 2024-04-30 11:52AM EDT | 97.50 | 5.70 | 4.60 | 4.70 | -1.49 | -20.72% | 34 | 302 | 35.24% |
| WYNN240816C00100000 | 2024-04-30 12:08PM EDT | 100.00 | 4.75 | 3.55 | 3.80 | -1.30 | -21.49% | 1 | 147 | 34.63% |
| WYNN240816C00105000 | 2024-04-30 2:25PM EDT | 105.00 | 2.75 | 2.02 | 2.43 | -1.18 | -30.03% | 7 | 86 | 33.81% |
| WYNN240816C00110000 | 2024-04-30 10:12AM EDT | 110.00 | 1.98 | 1.07 | 1.48 | -0.56 | -22.05% | 1 | 1,543 | 33.07% |
| WYNN240816C00115000 | 2024-04-24 1:10PM EDT | 115.00 | 1.67 | 0.76 | 0.91 | 0.00 | - | 1 | 27 | 32.92% |
| WYNN240816C00120000 | 2024-04-24 1:36PM EDT | 120.00 | 1.03 | 0.40 | 0.66 | 0.00 | - | 1 | 19 | 34.28% |
| WYNN240816C00130000 | 2024-04-25 1:48PM EDT | 130.00 | 0.33 | 0.03 | 0.42 | 0.00 | - | - | 11 | 37.82% |
| WYNN240816C00135000 | 2024-04-25 3:23PM EDT | 135.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | - | 0 | 53.05% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240816P00060000 | 2024-04-25 3:23PM EDT | 60.00 | 0.20 | 0.08 | 0.40 | 0.00 | - | - | 1 | 47.22% |
| WYNN240816P00065000 | 2024-04-23 10:04AM EDT | 65.00 | 0.29 | 0.15 | 1.65 | 0.00 | - | - | 0 | 57.25% |
| WYNN240816P00075000 | 2024-04-17 1:48PM EDT | 75.00 | 0.95 | 1.11 | 1.33 | 0.00 | - | - | 10 | 36.23% |
| WYNN240816P00080000 | 2024-04-30 1:24PM EDT | 80.00 | 1.75 | 2.02 | 2.52 | +0.11 | +6.71% | 11 | 13 | 36.57% |
| WYNN240816P00085000 | 2024-04-26 1:33PM EDT | 85.00 | 2.32 | 3.30 | 3.55 | 0.00 | - | 10 | 33 | 32.92% |
| WYNN240816P00087500 | 2024-04-29 10:21AM EDT | 87.50 | 2.65 | 4.25 | 4.40 | 0.00 | - | 12 | 20 | 32.09% |
| WYNN240816P00090000 | 2024-04-29 10:14AM EDT | 90.00 | 3.36 | 5.30 | 5.45 | 0.00 | - | 1 | 1,862 | 31.56% |
| WYNN240816P00092500 | 2024-04-30 10:31AM EDT | 92.50 | 5.75 | 6.50 | 6.65 | +1.00 | +21.05% | 12 | 388 | 31.01% |
| WYNN240816P00095000 | 2024-04-30 11:53AM EDT | 95.00 | 6.60 | 7.85 | 8.00 | +1.25 | +23.36% | 2 | 258 | 30.43% |
| WYNN240816P00097500 | 2024-04-30 3:09PM EDT | 97.50 | 8.65 | 9.25 | 9.60 | +2.04 | +30.86% | 9 | 28 | 30.34% |
| WYNN240816P00100000 | 2024-04-26 12:39PM EDT | 100.00 | 8.40 | 10.70 | 11.95 | 0.00 | - | 1 | 38 | 33.57% |
| WYNN240816P00105000 | 2024-04-29 2:20PM EDT | 105.00 | 11.14 | 14.35 | 16.15 | 0.00 | - | 1 | 35 | 36.07% |
| WYNN240816P00110000 | 2024-04-22 1:01PM EDT | 110.00 | 14.40 | 17.95 | 20.50 | 0.00 | - | 2 | 51 | 37.89% |
© 2024 Yahoo. All rights reserved.