Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517C00070000 | 2024-04-19 10:06AM EDT | 2024-05-17 | 27.13 | 24.85 | 28.65 | 0.00 | - | 3 | 3 | 73.83% |
| WYNN240621C00070000 | 2024-04-24 12:54PM EDT | 2024-06-21 | 27.15 | 25.00 | 28.95 | 0.00 | - | 1 | 32 | 51.66% |
| WYNN240920C00070000 | 2024-04-24 12:54PM EDT | 2024-09-20 | 28.03 | 26.05 | 28.65 | 0.00 | - | 1 | 37 | 50.20% |
| WYNN250117C00070000 | 2024-04-30 11:42AM EDT | 2025-01-17 | 28.00 | 28.50 | 32.00 | 0.00 | - | 1 | 339 | 54.63% |
| WYNN250620C00070000 | 2024-04-23 11:16AM EDT | 2025-06-20 | 34.98 | 32.00 | 35.00 | 0.00 | - | 1 | 2 | 54.07% |
| WYNN251219C00070000 | 2024-02-02 4:44PM EDT | 2025-12-19 | 35.44 | 37.55 | 38.95 | 0.00 | - | 7 | 7 | 54.33% |
| WYNN260116C00070000 | 2024-04-30 1:39PM EDT | 2026-01-16 | 32.20 | 32.95 | 35.45 | 0.00 | - | 1 | 14 | 45.28% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00070000 | 2024-04-18 9:48AM EDT | 2024-05-17 | 0.19 | 0.00 | 0.32 | 0.00 | - | - | 6 | 90.63% |
| WYNN240621P00070000 | 2024-04-08 9:52AM EDT | 2024-06-21 | 0.14 | 0.02 | 1.38 | 0.00 | - | 2 | 540 | 63.82% |
| WYNN240719P00070000 | 2024-05-03 10:18AM EDT | 2024-07-19 | 0.32 | 0.06 | 0.60 | +0.05 | +18.52% | 1 | 2 | 48.88% |
| WYNN240920P00070000 | 2024-04-19 1:29PM EDT | 2024-09-20 | 0.91 | 0.59 | 0.73 | 0.00 | - | 5 | 424 | 37.89% |
| WYNN241018P00070000 | 2024-05-01 11:01AM EDT | 2024-10-18 | 1.22 | 0.77 | 0.89 | 0.00 | - | 253 | 263 | 36.38% |
| WYNN241115P00070000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 1.15 | 1.12 | 1.28 | -0.50 | -30.30% | 10 | 2,803 | 37.23% |
| WYNN241220P00070000 | 2024-04-29 1:44PM EDT | 2024-12-20 | 1.61 | 0.79 | 1.72 | 0.00 | - | 1 | 2 | 37.54% |
| WYNN250117P00070000 | 2024-05-03 2:57PM EDT | 2025-01-17 | 1.85 | 1.78 | 1.88 | +0.05 | +2.78% | 4 | 686 | 36.48% |
| WYNN250620P00070000 | 2024-04-29 9:49AM EDT | 2025-06-20 | 3.45 | 3.55 | 4.90 | 0.00 | - | 3 | 332 | 41.77% |
| WYNN251219P00070000 | 2024-03-20 11:39AM EDT | 2025-12-19 | 5.20 | 5.90 | 6.35 | 0.00 | - | 25 | 274 | 39.30% |
| WYNN260116P00070000 | 2024-04-30 3:57PM EDT | 2026-01-16 | 6.23 | 5.45 | 5.70 | 0.00 | - | 2 | 84 | 36.46% |
© 2024 Yahoo. All rights reserved.