Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:97.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517C00097500 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.80 | 0.70 | 0.82 | -0.64 | -44.44% | 683 | 416 | 26.22% |
| WYNN240621C00097500 | 2024-05-10 3:35PM EDT | 2024-06-21 | 2.72 | 2.79 | 2.83 | -0.78 | -22.29% | 39 | 1,726 | 25.89% |
| WYNN240719C00097500 | 2024-05-10 2:05PM EDT | 2024-07-19 | 4.15 | 4.05 | 4.15 | -0.64 | -13.36% | 28 | 385 | 27.87% |
| WYNN240816C00097500 | 2024-05-10 3:58PM EDT | 2024-08-16 | 5.75 | 5.65 | 5.80 | -0.73 | -11.27% | 561 | 759 | 31.82% |
| WYNN240920C00097500 | 2024-05-10 2:30PM EDT | 2024-09-20 | 6.70 | 6.85 | 7.00 | -0.85 | -11.26% | 16 | 224 | 32.47% |
| WYNN241018C00097500 | 2024-05-10 3:43PM EDT | 2024-10-18 | 7.72 | 7.80 | 8.05 | -1.13 | -12.77% | 20 | 64 | 33.62% |
| WYNN241115C00097500 | 2024-05-10 3:06PM EDT | 2024-11-15 | 8.80 | 8.95 | 9.30 | +0.25 | +2.92% | 3 | 35 | 35.56% |
| WYNN241220C00097500 | 2024-04-30 11:37AM EDT | 2024-12-20 | 9.65 | 9.45 | 10.20 | 0.00 | - | 52 | 62 | 35.65% |
| WYNN250117C00097500 | 2024-05-10 10:41AM EDT | 2025-01-17 | 11.40 | 10.60 | 11.00 | +1.05 | +10.14% | 50 | 666 | 36.13% |
| WYNN250620C00097500 | 2024-04-04 3:00PM EDT | 2025-06-20 | 23.30 | 15.15 | 15.80 | 0.00 | - | 4 | 8 | 40.42% |
| WYNN251219C00097500 | 2024-05-08 11:14AM EDT | 2025-12-19 | 17.25 | 17.75 | 18.45 | 0.00 | - | 1 | 50 | 39.12% |
| WYNN260116C00097500 | 2024-05-09 11:41AM EDT | 2026-01-16 | 19.62 | 18.35 | 20.05 | 0.00 | - | 5 | 66 | 41.52% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00097500 | 2024-05-10 3:50PM EDT | 2024-05-17 | 2.36 | 1.85 | 2.03 | +0.85 | +56.29% | 47 | 593 | 28.37% |
| WYNN240621P00097500 | 2024-05-10 3:24PM EDT | 2024-06-21 | 3.90 | 3.55 | 3.70 | +0.75 | +23.81% | 6 | 1,784 | 24.02% |
| WYNN240719P00097500 | 2024-05-10 3:47PM EDT | 2024-07-19 | 4.64 | 4.45 | 4.60 | +0.39 | +9.18% | 3 | 387 | 23.93% |
| WYNN240816P00097500 | 2024-05-10 3:56PM EDT | 2024-08-16 | 5.70 | 5.60 | 5.75 | +0.40 | +7.55% | 20 | 84 | 25.99% |
| WYNN240920P00097500 | 2024-05-10 2:41PM EDT | 2024-09-20 | 6.95 | 6.60 | 6.80 | +0.55 | +8.59% | 9 | 241 | 26.82% |
| WYNN241018P00097500 | 2024-05-10 2:38PM EDT | 2024-10-18 | 7.55 | 7.20 | 7.45 | +0.50 | +7.09% | 8 | 143 | 26.92% |
| WYNN241115P00097500 | 2024-05-09 1:35PM EDT | 2024-11-15 | 8.00 | 8.10 | 9.30 | 0.00 | - | 195 | 192 | 31.54% |
| WYNN250117P00097500 | 2024-05-10 10:41AM EDT | 2025-01-17 | 9.15 | 9.30 | 9.55 | -2.70 | -22.78% | 50 | 1,119 | 28.09% |
| WYNN250620P00097500 | 2024-04-25 10:48AM EDT | 2025-06-20 | 13.40 | 12.00 | 14.80 | 0.00 | - | 9 | 153 | 35.16% |
| WYNN251219P00097500 | 2024-04-11 1:16PM EDT | 2025-12-19 | 13.15 | 13.25 | 14.80 | 0.00 | - | 46 | 51 | 29.22% |
| WYNN260116P00097500 | 2024-03-27 1:35PM EDT | 2026-01-16 | 13.90 | 15.00 | 16.50 | 0.00 | - | 2 | 8 | 32.00% |
© 2024 Yahoo. All rights reserved.