Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:49PM EDT. Market open.
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00120000 | 2024-05-07 3:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 68 | 95.31% |
| WYNN240517C00120000 | 2024-05-08 12:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 23 | 307 | 51.56% |
| WYNN240524C00120000 | 2024-05-06 12:13PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.95 | 0.00 | - | 3 | 4 | 71.29% |
| WYNN240621C00120000 | 2024-05-08 2:06PM EDT | 2024-06-21 | 0.08 | 0.02 | 0.16 | -0.04 | -33.33% | 25 | 7,721 | 35.35% |
| WYNN240719C00120000 | 2024-05-07 12:47PM EDT | 2024-07-19 | 0.31 | 0.04 | 0.71 | 0.00 | - | 1 | 358 | 37.84% |
| WYNN240816C00120000 | 2024-04-24 1:36PM EDT | 2024-08-16 | 1.03 | 0.38 | 0.44 | 0.00 | - | 1 | 19 | 28.74% |
| WYNN240920C00120000 | 2024-05-08 2:23PM EDT | 2024-09-20 | 0.88 | 0.80 | 1.03 | -0.42 | -32.31% | 7 | 599 | 30.60% |
| WYNN241018C00120000 | 2024-05-07 3:10PM EDT | 2024-10-18 | 1.75 | 1.28 | 1.39 | 0.00 | - | 1 | 15 | 30.42% |
| WYNN241115C00120000 | 2024-04-23 12:31PM EDT | 2024-11-15 | 3.50 | 1.96 | 2.10 | 0.00 | - | 2 | 4 | 32.17% |
| WYNN241220C00120000 | 2024-05-06 11:07AM EDT | 2024-12-20 | 3.50 | 2.55 | 2.66 | 0.00 | - | 1 | 83 | 32.22% |
| WYNN250117C00120000 | 2024-05-08 12:02PM EDT | 2025-01-17 | 3.00 | 3.15 | 3.25 | -0.85 | -22.08% | 8 | 893 | 32.85% |
| WYNN250620C00120000 | 2024-05-08 12:14PM EDT | 2025-06-20 | 7.10 | 5.85 | 6.60 | +0.82 | +13.06% | 8 | 386 | 35.66% |
| WYNN251219C00120000 | 2024-04-26 11:34AM EDT | 2025-12-19 | 9.97 | 9.15 | 9.60 | 0.00 | - | 5 | 35 | 36.26% |
| WYNN260116C00120000 | 2024-05-08 10:12AM EDT | 2026-01-16 | 9.87 | 9.55 | 9.90 | -0.81 | -7.58% | 6 | 83 | 36.05% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00120000 | 2024-04-04 12:46PM EDT | 2024-06-21 | 12.45 | 22.00 | 25.25 | 0.00 | - | 54 | 302 | 43.31% |
| WYNN240719P00120000 | 2024-04-01 10:32AM EDT | 2024-07-19 | 15.75 | 25.15 | 28.15 | 0.00 | - | - | 0 | 62.17% |
| WYNN240920P00120000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 24.40 | 24.75 | 25.60 | 0.00 | - | 1 | 8 | 28.63% |
| WYNN241018P00120000 | 2024-05-08 11:15AM EDT | 2024-10-18 | 25.80 | 24.70 | 25.65 | +0.30 | +1.18% | 5 | 4 | 26.49% |
| WYNN241115P00120000 | 2024-04-03 12:56PM EDT | 2024-11-15 | 17.55 | 23.60 | 25.70 | 0.00 | - | 16 | 16 | 24.87% |
| WYNN250117P00120000 | 2024-05-06 1:53PM EDT | 2025-01-17 | 23.53 | 25.30 | 25.75 | 0.00 | - | 5 | 423 | 21.90% |
| WYNN250620P00120000 | 2024-04-12 11:02AM EDT | 2025-06-20 | 23.80 | 26.80 | 27.65 | 0.00 | - | 1 | 2 | 24.68% |
| WYNN251219P00120000 | 2024-04-02 3:49PM EDT | 2025-12-19 | 23.55 | 28.10 | 30.90 | 0.00 | - | 3 | 3 | 28.57% |
| WYNN260116P00120000 | 2024-02-16 10:55AM EDT | 2026-01-16 | 24.45 | 26.50 | 30.00 | 0.00 | - | 15 | 26 | 25.87% |
© 2024 Yahoo. All rights reserved.