Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:92.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00092500 | 2024-05-20 3:50PM EDT | 2024-06-21 | 6.50 | 6.40 | 6.65 | 0.00 | - | 4 | 249 | 29.69% |
| WYNN240719C00092500 | 2024-05-15 9:53AM EDT | 2024-07-19 | 7.98 | 7.60 | 7.85 | 0.00 | - | 3 | 144 | 30.69% |
| WYNN240816C00092500 | 2024-05-16 1:27PM EDT | 2024-08-16 | 8.90 | 8.80 | 9.35 | 0.00 | - | 1 | 24 | 34.05% |
| WYNN240920C00092500 | 2024-05-15 10:44AM EDT | 2024-09-20 | 10.30 | 9.10 | 10.40 | 0.00 | - | 1 | 227 | 33.81% |
| WYNN241018C00092500 | 2024-05-08 3:05PM EDT | 2024-10-18 | 10.10 | 11.15 | 11.40 | 0.00 | - | 8 | 10 | 34.78% |
| WYNN241115C00092500 | 2024-04-18 3:27PM EDT | 2024-11-15 | 12.93 | 11.75 | 12.45 | 0.00 | - | 2 | 10 | 36.04% |
| WYNN241220C00092500 | 2024-05-01 3:20PM EDT | 2024-12-20 | 11.80 | 12.10 | 13.45 | 0.00 | - | - | 10 | 36.51% |
| WYNN250117C00092500 | 2024-05-15 3:43PM EDT | 2025-01-17 | 13.75 | 13.15 | 14.30 | 0.00 | - | 4 | 270 | 37.16% |
| WYNN250620C00092500 | 2024-04-30 3:27PM EDT | 2025-06-20 | 15.34 | 17.90 | 18.25 | 0.00 | - | 1 | 22 | 39.33% |
| WYNN251219C00092500 | 2024-04-25 3:02PM EDT | 2025-12-19 | 21.70 | 21.05 | 21.90 | 0.00 | - | 2 | 11 | 40.46% |
| WYNN260116C00092500 | 2024-05-08 11:50AM EDT | 2026-01-16 | 20.40 | 21.55 | 22.00 | 0.00 | - | 3 | 8 | 39.72% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00092500 | 2024-05-21 10:51AM EDT | 2024-06-21 | 0.85 | 0.83 | 0.86 | -0.07 | -7.61% | 3 | 4,755 | 24.34% |
| WYNN240719P00092500 | 2024-05-20 2:29PM EDT | 2024-07-19 | 1.82 | 1.61 | 1.68 | 0.00 | - | 121 | 1,591 | 24.41% |
| WYNN240816P00092500 | 2024-05-20 2:39PM EDT | 2024-08-16 | 2.85 | 2.71 | 2.82 | 0.00 | - | 54 | 493 | 27.06% |
| WYNN240920P00092500 | 2024-05-20 11:35AM EDT | 2024-09-20 | 3.55 | 3.55 | 3.70 | 0.00 | - | 5 | 494 | 27.21% |
| WYNN241018P00092500 | 2024-05-20 3:59PM EDT | 2024-10-18 | 4.35 | 4.20 | 4.35 | 0.00 | - | 8 | 208 | 27.39% |
| WYNN241115P00092500 | 2024-05-09 1:35PM EDT | 2024-11-15 | 5.85 | 5.05 | 5.20 | 0.00 | - | 80 | 493 | 28.52% |
| WYNN241220P00092500 | 2024-04-22 12:26PM EDT | 2024-12-20 | 7.50 | 5.80 | 5.90 | 0.00 | - | - | 165 | 28.59% |
| WYNN250117P00092500 | 2024-05-09 10:10AM EDT | 2025-01-17 | 7.25 | 6.35 | 6.45 | 0.00 | - | 1 | 818 | 28.74% |
| WYNN250620P00092500 | 2024-05-20 10:13AM EDT | 2025-06-20 | 9.15 | 9.15 | 9.35 | 0.00 | - | 23 | 182 | 30.04% |
| WYNN251219P00092500 | 2024-04-03 12:12PM EDT | 2025-12-19 | 10.40 | 12.60 | 13.85 | 0.00 | - | 2 | 250 | 34.57% |
| WYNN260116P00092500 | 2024-05-08 3:07PM EDT | 2026-01-16 | 13.17 | 11.65 | 11.90 | 0.00 | - | 1 | 128 | 29.65% |
© 2024 Yahoo. All rights reserved.