Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241018C00080000 | 2024-04-03 12:41PM EDT | 80.00 | 29.55 | 18.80 | 21.10 | 0.00 | - | 1 | 1 | 47.47% |
| WYNN241018C00085000 | 2024-04-18 12:16PM EDT | 85.00 | 17.00 | 15.00 | 17.20 | 0.00 | - | 3 | 14 | 43.87% |
| WYNN241018C00090000 | 2024-04-19 9:44AM EDT | 90.00 | 13.80 | 11.65 | 12.80 | 0.00 | - | 10 | 30 | 37.40% |
| WYNN241018C00092500 | 2024-04-22 10:26AM EDT | 92.50 | 12.15 | 10.50 | 11.35 | 0.00 | - | 4 | 9 | 36.85% |
| WYNN241018C00095000 | 2024-04-22 11:47AM EDT | 95.00 | 10.74 | 9.75 | 9.95 | 0.00 | - | 13 | 27 | 36.13% |
| WYNN241018C00097500 | 2024-03-19 11:13AM EDT | 97.50 | 11.55 | 9.20 | 9.50 | 0.00 | - | 17 | 17 | 38.64% |
| WYNN241018C00100000 | 2024-04-26 2:17PM EDT | 100.00 | 7.60 | 6.30 | 7.55 | -1.65 | -17.84% | 5 | 93 | 35.08% |
| WYNN241018C00105000 | 2024-04-26 2:32PM EDT | 105.00 | 5.62 | 5.40 | 5.60 | -0.28 | -4.75% | 15 | 91 | 34.23% |
| WYNN241018C00110000 | 2024-04-26 11:52AM EDT | 110.00 | 3.86 | 3.85 | 4.00 | -0.64 | -14.22% | 11 | 173 | 33.26% |
| WYNN241018C00115000 | 2024-04-23 11:19AM EDT | 115.00 | 3.80 | 2.52 | 3.10 | 0.00 | - | 1 | 67 | 33.96% |
| WYNN241018C00120000 | 2024-04-24 10:21AM EDT | 120.00 | 2.37 | 1.76 | 2.13 | 0.00 | - | 6 | 11 | 33.14% |
| WYNN241018C00125000 | 2024-04-24 9:54AM EDT | 125.00 | 1.77 | 1.22 | 2.00 | 0.00 | - | 20 | 31 | 36.00% |
| WYNN241018C00130000 | 2024-04-18 12:42PM EDT | 130.00 | 1.09 | 0.80 | 1.26 | 0.00 | - | 5 | 17 | 34.38% |
| WYNN241018C00135000 | 2024-04-25 1:00PM EDT | 135.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 5 | 31 | 31.30% |
| WYNN241018C00140000 | 2024-04-01 9:42AM EDT | 140.00 | 1.18 | 0.28 | 0.41 | 0.00 | - | - | 1 | 31.32% |
| WYNN241018C00150000 | 2024-04-26 11:15AM EDT | 150.00 | 0.18 | 0.04 | 1.42 | +0.03 | +20.00% | 2 | 6 | 46.39% |
| WYNN241018C00160000 | 2024-04-26 11:17AM EDT | 160.00 | 0.13 | 0.01 | 1.34 | -0.35 | -72.92% | 2 | 0 | 50.32% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241018P00060000 | 2024-04-08 3:23PM EDT | 60.00 | 0.30 | 0.14 | 0.73 | 0.00 | - | - | 10 | 45.75% |
| WYNN241018P00065000 | 2024-03-18 2:22PM EDT | 65.00 | 0.78 | 0.66 | 1.50 | 0.00 | - | - | 6 | 47.52% |
| WYNN241018P00070000 | 2024-04-02 2:49PM EDT | 70.00 | 0.75 | 0.87 | 2.10 | 0.00 | - | 1 | 4 | 45.22% |
| WYNN241018P00075000 | 2024-04-25 10:20AM EDT | 75.00 | 1.53 | 1.46 | 1.68 | 0.00 | - | 5 | 30 | 35.14% |
| WYNN241018P00080000 | 2024-04-24 2:40PM EDT | 80.00 | 2.34 | 2.29 | 2.60 | 0.00 | - | 1 | 3 | 33.97% |
| WYNN241018P00085000 | 2024-04-26 3:35PM EDT | 85.00 | 3.50 | 3.45 | 3.65 | -0.05 | -1.41% | 2 | 17 | 31.85% |
| WYNN241018P00090000 | 2024-04-22 10:13AM EDT | 90.00 | 5.25 | 5.15 | 5.30 | 0.00 | - | 2 | 51 | 30.82% |
| WYNN241018P00092500 | 2024-04-24 2:57PM EDT | 92.50 | 6.00 | 6.10 | 6.30 | 0.00 | - | 4 | 165 | 30.34% |
| WYNN241018P00095000 | 2024-04-26 3:27PM EDT | 95.00 | 7.15 | 7.20 | 7.40 | -0.10 | -1.38% | 4 | 92 | 29.77% |
| WYNN241018P00097500 | 2024-04-26 3:27PM EDT | 97.50 | 8.35 | 8.45 | 8.65 | -0.10 | -1.18% | 3 | 95 | 29.32% |
| WYNN241018P00100000 | 2024-04-26 3:21PM EDT | 100.00 | 9.70 | 9.65 | 10.75 | -0.10 | -1.02% | 4 | 41 | 31.62% |
| WYNN241018P00105000 | 2024-04-22 12:54PM EDT | 105.00 | 12.40 | 11.25 | 14.15 | 0.00 | - | 3 | 137 | 32.01% |
| WYNN241018P00110000 | 2024-04-11 11:51AM EDT | 110.00 | 11.85 | 15.80 | 18.20 | 0.00 | - | 4 | 54 | 33.62% |
| WYNN241018P00115000 | 2024-04-01 11:31AM EDT | 115.00 | 13.85 | 20.15 | 22.55 | 0.00 | - | 11 | 13 | 35.51% |
| WYNN241018P00120000 | 2024-04-08 1:16PM EDT | 120.00 | 17.15 | 22.95 | 25.00 | 0.00 | - | - | 1 | 25.27% |
© 2024 Yahoo. All rights reserved.