Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426C00090000 | 2024-04-26 10:58AM EDT | 90.00 | 6.12 | 6.00 | 6.20 | -0.83 | -11.94% | 193 | 191 | 107.62% |
| WYNN240426C00091000 | 2024-04-22 1:35PM EDT | 91.00 | 6.75 | 4.95 | 5.70 | 0.00 | - | 1 | 6 | 112.11% |
| WYNN240426C00093000 | 2024-04-22 12:54PM EDT | 93.00 | 4.98 | 2.15 | 4.95 | 0.00 | - | 6 | 8 | 94.92% |
| WYNN240426C00094000 | 2024-04-25 2:57PM EDT | 94.00 | 2.65 | 2.00 | 2.20 | 0.00 | - | 27 | 21 | 50.39% |
| WYNN240426C00095000 | 2024-04-26 9:42AM EDT | 95.00 | 1.71 | 1.02 | 1.23 | -2.44 | -58.80% | 7 | 64 | 40.53% |
| WYNN240426C00096000 | 2024-04-26 11:23AM EDT | 96.00 | 0.37 | 0.31 | 0.37 | -0.58 | -61.05% | 27 | 111 | 24.41% |
| WYNN240426C00097000 | 2024-04-26 10:36AM EDT | 97.00 | 0.13 | 0.04 | 0.09 | -0.32 | -71.11% | 22 | 252 | 23.63% |
| WYNN240426C00098000 | 2024-04-26 11:23AM EDT | 98.00 | 0.02 | 0.02 | 0.04 | -0.19 | -90.48% | 117 | 295 | 28.91% |
| WYNN240426C00099000 | 2024-04-25 1:39PM EDT | 99.00 | 0.02 | 0.00 | 0.12 | -0.05 | -71.43% | 7 | 947 | 49.81% |
| WYNN240426C00100000 | 2024-04-26 11:20AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 1,088 | 42.19% |
| WYNN240426C00101000 | 2024-04-25 11:28AM EDT | 101.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 13 | 213 | 85.55% |
| WYNN240426C00102000 | 2024-04-26 10:56AM EDT | 102.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 17 | 323 | 60.16% |
| WYNN240426C00103000 | 2024-04-25 2:34PM EDT | 103.00 | 0.01 | 0.00 | 0.20 | -0.01 | -50.00% | 10 | 681 | 86.33% |
| WYNN240426C00104000 | 2024-04-23 3:10PM EDT | 104.00 | 0.01 | 0.00 | 0.75 | -0.05 | -83.33% | 100 | 167 | 130.66% |
| WYNN240426C00105000 | 2024-04-26 10:29AM EDT | 105.00 | 0.01 | 0.00 | 1.00 | -0.03 | -75.00% | 2 | 399 | 153.32% |
| WYNN240426C00106000 | 2024-04-23 3:27PM EDT | 106.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 82 | 99.22% |
| WYNN240426C00107000 | 2024-04-23 9:30AM EDT | 107.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 8 | 192 | 147.85% |
| WYNN240426C00108000 | 2024-04-22 2:31PM EDT | 108.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 16 | 149 | 170.31% |
| WYNN240426C00109000 | 2024-04-23 1:29PM EDT | 109.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 5 | 154 | 180.47% |
| WYNN240426C00110000 | 2024-04-22 12:47PM EDT | 110.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 330 | 189.84% |
| WYNN240426C00111000 | 2024-04-23 12:25PM EDT | 111.00 | 0.10 | 0.00 | 0.73 | 0.00 | - | 1 | 16 | 197.46% |
| WYNN240426C00112000 | 2024-04-25 12:55PM EDT | 112.00 | 0.11 | 0.00 | 0.74 | 0.00 | - | 1 | 28 | 207.03% |
| WYNN240426C00113000 | 2024-04-17 12:57PM EDT | 113.00 | 0.02 | 0.00 | 0.74 | 0.00 | - | 1 | 35 | 215.63% |
| WYNN240426C00114000 | 2024-04-23 2:30PM EDT | 114.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 30 | 225.00% |
| WYNN240426C00115000 | 2024-04-16 3:53PM EDT | 115.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 39 | 233.40% |
| WYNN240426C00116000 | 2024-04-08 3:35PM EDT | 116.00 | 0.25 | 0.00 | 2.13 | 0.00 | - | 5 | 15 | 316.60% |
| WYNN240426C00117000 | 2024-04-05 3:52PM EDT | 117.00 | 0.48 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 326.17% |
| WYNN240426C00118000 | 2024-04-09 11:44AM EDT | 118.00 | 0.15 | 0.00 | 2.07 | 0.00 | - | - | 20 | 332.72% |
| WYNN240426C00119000 | 2024-04-08 12:01PM EDT | 119.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 1 | 344.73% |
| WYNN240426C00120000 | 2024-04-23 9:31AM EDT | 120.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 26 | 222.66% |
| WYNN240426C00125000 | 2024-04-11 1:38PM EDT | 125.00 | 0.03 | 0.00 | 0.69 | 0.00 | - | 1 | 5 | 305.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426P00080000 | 2024-04-19 1:16PM EDT | 80.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 100 | 109 | 187.89% |
| WYNN240426P00084000 | 2024-04-22 9:38AM EDT | 84.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 8 | 34 | 187.70% |
| WYNN240426P00085000 | 2024-04-22 10:47AM EDT | 85.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 6 | 25 | 174.80% |
| WYNN240426P00087000 | 2024-04-16 3:59PM EDT | 87.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 73 | 181 | 50.00% |
| WYNN240426P00088000 | 2024-04-19 3:36PM EDT | 88.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 14 | 135.55% |
| WYNN240426P00089000 | 2024-04-25 3:09PM EDT | 89.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 10 | 151 | 71.88% |
| WYNN240426P00090000 | 2024-04-24 12:55PM EDT | 90.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 26 | 167 | 108.98% |
| WYNN240426P00091000 | 2024-04-26 10:40AM EDT | 91.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 63 | 80 | 54.69% |
| WYNN240426P00092000 | 2024-04-25 10:33AM EDT | 92.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 54 | 54.69% |
| WYNN240426P00093000 | 2024-04-26 11:05AM EDT | 93.00 | 0.03 | 0.02 | 0.20 | -0.03 | -50.00% | 95 | 269 | 53.13% |
| WYNN240426P00094000 | 2024-04-25 2:34PM EDT | 94.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 81 | 286 | 42.29% |
| WYNN240426P00095000 | 2024-04-26 10:24AM EDT | 95.00 | 0.15 | 0.04 | 0.51 | -0.04 | -21.05% | 32 | 553 | 41.60% |
| WYNN240426P00096000 | 2024-04-26 10:47AM EDT | 96.00 | 0.33 | 0.25 | 0.32 | +0.03 | +10.00% | 56 | 287 | 7.81% |
| WYNN240426P00097000 | 2024-04-26 9:37AM EDT | 97.00 | 1.13 | 0.64 | 1.21 | +0.19 | +20.21% | 18 | 214 | 0.00% |
| WYNN240426P00098000 | 2024-04-26 10:04AM EDT | 98.00 | 1.71 | 1.85 | 3.30 | +0.16 | +10.32% | 17 | 389 | 54.00% |
| WYNN240426P00099000 | 2024-04-25 3:09PM EDT | 99.00 | 2.35 | 2.76 | 3.15 | +0.04 | +1.73% | 1 | 283 | 0.00% |
| WYNN240426P00100000 | 2024-04-26 10:25AM EDT | 100.00 | 3.85 | 3.75 | 4.60 | +0.62 | +19.20% | 2 | 158 | 82.03% |
| WYNN240426P00101000 | 2024-04-25 11:05AM EDT | 101.00 | 4.65 | 4.20 | 5.55 | 0.00 | - | 6 | 6 | 89.45% |
| WYNN240426P00102000 | 2024-04-23 3:55PM EDT | 102.00 | 3.25 | 5.75 | 6.50 | 0.00 | - | 10 | 1 | 95.31% |
| WYNN240426P00103000 | 2024-04-24 2:18PM EDT | 103.00 | 6.35 | 6.70 | 7.50 | 0.00 | - | 4 | 2 | 105.86% |
| WYNN240426P00104000 | 2024-04-24 2:32PM EDT | 104.00 | 7.80 | 7.75 | 8.40 | 0.00 | - | 10 | 1 | 102.15% |
| WYNN240426P00105000 | 2024-04-24 2:18PM EDT | 105.00 | 8.30 | 7.40 | 10.40 | 0.00 | - | 7 | 2 | 203.61% |
| WYNN240426P00106000 | 2024-04-24 2:58PM EDT | 106.00 | 10.75 | 9.55 | 10.10 | 0.00 | - | 3 | 1 | 0.00% |
| WYNN240426P00107000 | 2024-04-09 10:34AM EDT | 107.00 | 2.83 | 10.75 | 11.15 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN240426P00108000 | 2024-04-24 2:32PM EDT | 108.00 | 12.55 | 11.75 | 12.10 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240426P00109000 | 2024-04-17 2:52PM EDT | 109.00 | 10.30 | 12.55 | 13.25 | 0.00 | - | 23 | 0 | 0.00% |
| WYNN240426P00110000 | 2024-04-24 9:52AM EDT | 110.00 | 11.50 | 13.65 | 14.35 | 0.00 | - | 1 | 0 | 141.41% |
| WYNN240426P00111000 | 2024-04-24 11:20AM EDT | 111.00 | 14.15 | 13.80 | 15.35 | 0.00 | - | 1 | 0 | 149.22% |
| WYNN240426P00113000 | 2024-04-17 2:00PM EDT | 113.00 | 16.24 | 16.65 | 17.05 | 0.00 | - | 39 | 11 | 0.00% |
| WYNN240426P00114000 | 2024-04-11 2:02PM EDT | 114.00 | 8.67 | 15.90 | 18.20 | 0.00 | - | - | 0 | 0.00% |
| WYNN240426P00115000 | 2024-04-24 11:20AM EDT | 115.00 | 18.15 | 18.55 | 19.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240426P00116000 | 2024-04-09 1:57PM EDT | 116.00 | 9.71 | 19.65 | 20.15 | 0.00 | - | - | 0 | 0.00% |
| WYNN240426P00118000 | 2024-04-24 9:52AM EDT | 118.00 | 19.50 | 21.60 | 22.15 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.