Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241220C00050000 | 2024-05-02 10:44AM EDT | 50.00 | 45.60 | 45.70 | 49.65 | +45.60 | - | - | 1 | 56.54% |
| WYNN241220C00070000 | 2024-05-01 11:39AM EDT | 70.00 | 26.50 | 28.40 | 31.35 | +26.50 | - | - | 3 | 54.54% |
| WYNN241220C00080000 | 2024-05-02 2:47PM EDT | 80.00 | 20.75 | 20.25 | 22.75 | +20.75 | - | - | 24 | 45.70% |
| WYNN241220C00085000 | 2024-05-01 3:55PM EDT | 85.00 | 16.50 | 17.95 | 19.35 | 0.00 | - | 10 | 14 | 44.21% |
| WYNN241220C00087500 | 2024-04-30 3:11PM EDT | 87.50 | 14.65 | 14.50 | 17.70 | 0.00 | - | 5 | 6 | 43.31% |
| WYNN241220C00090000 | 2024-05-02 9:54AM EDT | 90.00 | 12.50 | 14.80 | 15.95 | 0.00 | - | 10 | 11 | 41.82% |
| WYNN241220C00092500 | 2024-05-01 3:20PM EDT | 92.50 | 11.80 | 13.35 | 13.95 | +11.80 | - | - | 10 | 39.29% |
| WYNN241220C00095000 | 2024-04-25 10:02AM EDT | 95.00 | 12.40 | 12.00 | 13.25 | 0.00 | - | 1 | 5 | 40.94% |
| WYNN241220C00097500 | 2024-04-30 11:37AM EDT | 97.50 | 9.65 | 10.65 | 11.00 | 0.00 | - | 52 | 62 | 37.16% |
| WYNN241220C00100000 | 2024-05-02 2:50PM EDT | 100.00 | 9.15 | 9.55 | 9.80 | 0.00 | - | 2 | 15 | 36.63% |
| WYNN241220C00105000 | 2024-05-02 3:12PM EDT | 105.00 | 7.14 | 7.45 | 7.65 | 0.00 | - | 4 | 26 | 35.56% |
| WYNN241220C00110000 | 2024-04-30 3:39PM EDT | 110.00 | 4.29 | 5.70 | 5.85 | 0.00 | - | 11 | 308 | 34.58% |
| WYNN241220C00115000 | 2024-04-24 11:38AM EDT | 115.00 | 4.70 | 4.25 | 4.40 | 0.00 | - | - | 7 | 33.77% |
| WYNN241220C00120000 | 2024-05-02 2:47PM EDT | 120.00 | 3.05 | 3.15 | 3.30 | 0.00 | - | 1 | 83 | 33.26% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241220P00060000 | 2024-04-30 11:13AM EDT | 60.00 | 0.80 | 0.42 | 1.75 | 0.00 | - | 16 | 26 | 50.75% |
| WYNN241220P00065000 | 2024-05-03 11:28AM EDT | 65.00 | 1.22 | 0.38 | 1.18 | +1.22 | - | 1 | 3 | 39.30% |
| WYNN241220P00070000 | 2024-04-29 1:44PM EDT | 70.00 | 1.61 | 0.79 | 1.72 | 0.00 | - | 1 | 2 | 37.54% |
| WYNN241220P00075000 | 2024-05-02 1:29PM EDT | 75.00 | 2.60 | 2.22 | 2.44 | +2.60 | - | - | 6 | 35.80% |
| WYNN241220P00080000 | 2024-05-03 12:47PM EDT | 80.00 | 3.35 | 2.86 | 3.45 | -0.40 | -10.67% | 10 | 224 | 34.43% |
| WYNN241220P00085000 | 2024-05-01 1:41PM EDT | 85.00 | 5.75 | 4.60 | 5.75 | 0.00 | - | 1 | 21 | 37.00% |
| WYNN241220P00087500 | 2024-04-24 11:20AM EDT | 87.50 | 5.60 | 5.35 | 5.60 | 0.00 | - | - | 2 | 32.71% |
| WYNN241220P00090000 | 2024-04-29 10:14AM EDT | 90.00 | 6.15 | 6.25 | 6.50 | 0.00 | - | 8 | 42 | 32.17% |
| WYNN241220P00092500 | 2024-04-22 12:26PM EDT | 92.50 | 7.50 | 7.25 | 7.60 | 0.00 | - | - | 165 | 32.00% |
| WYNN241220P00100000 | 2024-04-23 11:15AM EDT | 100.00 | 10.15 | 9.75 | 11.05 | 0.00 | - | - | 300 | 29.98% |
© 2024 Yahoo. All rights reserved.