Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426C00100000 | 2024-04-25 12:57PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.17 | -0.09 | -75.00% | 234 | 1,052 | 56.25% |
| WYNN240503C00100000 | 2024-04-25 3:55PM EDT | 2024-05-03 | 0.65 | 0.65 | 0.70 | -0.37 | -36.27% | 48 | 302 | 33.50% |
| WYNN240510C00100000 | 2024-04-25 3:30PM EDT | 2024-05-10 | 1.66 | 0.92 | 1.78 | -0.17 | -9.29% | 171 | 110 | 40.21% |
| WYNN240517C00100000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 2.01 | 1.95 | 2.00 | -0.23 | -10.27% | 28 | 1,552 | 35.69% |
| WYNN240524C00100000 | 2024-04-23 11:30AM EDT | 2024-05-24 | 3.45 | 2.18 | 2.46 | 0.00 | - | 108 | 102 | 35.55% |
| WYNN240531C00100000 | 2024-04-25 11:42AM EDT | 2024-05-31 | 2.58 | 2.42 | 3.85 | -1.61 | -38.42% | 1 | 27 | 43.73% |
| WYNN240621C00100000 | 2024-04-25 3:50PM EDT | 2024-06-21 | 3.50 | 3.45 | 3.60 | -0.40 | -10.26% | 49 | 1,735 | 33.07% |
| WYNN240719C00100000 | 2024-04-25 2:30PM EDT | 2024-07-19 | 4.60 | 4.60 | 4.70 | -0.28 | -5.74% | 5 | 301 | 33.08% |
| WYNN240816C00100000 | 2024-04-25 12:27PM EDT | 2024-08-16 | 6.02 | 5.85 | 6.05 | -0.08 | -1.31% | 5 | 144 | 35.02% |
| WYNN240920C00100000 | 2024-04-24 3:57PM EDT | 2024-09-20 | 6.85 | 6.85 | 7.05 | -0.54 | -7.31% | 1 | 768 | 34.68% |
| WYNN241018C00100000 | 2024-04-23 1:16PM EDT | 2024-10-18 | 9.25 | 7.80 | 8.05 | 0.00 | - | 28 | 93 | 35.54% |
| WYNN241115C00100000 | 2024-04-19 2:53PM EDT | 2024-11-15 | 8.60 | 8.75 | 9.15 | 0.00 | - | 1 | 40 | 36.83% |
| WYNN241220C00100000 | 2024-04-25 3:43PM EDT | 2024-12-20 | 10.05 | 9.75 | 10.00 | +0.20 | +2.03% | 1 | 10 | 36.75% |
| WYNN250117C00100000 | 2024-04-24 2:15PM EDT | 2025-01-17 | 10.85 | 10.45 | 10.80 | 0.00 | - | 1 | 1,724 | 37.20% |
| WYNN250620C00100000 | 2024-04-23 12:51PM EDT | 2025-06-20 | 16.50 | 14.50 | 14.95 | 0.00 | - | 51 | 404 | 39.69% |
| WYNN251219C00100000 | 2024-04-23 2:59PM EDT | 2025-12-19 | 19.56 | 15.95 | 18.15 | 0.00 | - | 11 | 191 | 39.71% |
| WYNN260116C00100000 | 2024-04-23 3:20PM EDT | 2026-01-16 | 19.95 | 18.05 | 19.75 | 0.00 | - | 11 | 103 | 42.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426P00100000 | 2024-04-25 3:10PM EDT | 2024-04-26 | 3.23 | 2.33 | 3.75 | -0.12 | -3.58% | 16 | 233 | 71.29% |
| WYNN240503P00100000 | 2024-04-25 3:10PM EDT | 2024-05-03 | 3.83 | 3.85 | 4.15 | -0.07 | -1.79% | 14 | 109 | 34.62% |
| WYNN240510P00100000 | 2024-04-25 11:05AM EDT | 2024-05-10 | 4.86 | 4.65 | 5.90 | +0.06 | +1.25% | 5 | 60 | 49.98% |
| WYNN240517P00100000 | 2024-04-25 3:45PM EDT | 2024-05-17 | 5.26 | 5.10 | 5.35 | +0.06 | +1.15% | 56 | 1,110 | 35.13% |
| WYNN240524P00100000 | 2024-04-25 10:25AM EDT | 2024-05-24 | 5.45 | 5.45 | 5.80 | -1.00 | -15.50% | 1 | 220 | 34.99% |
| WYNN240531P00100000 | 2024-04-23 2:44PM EDT | 2024-05-31 | 4.40 | 5.65 | 6.00 | 0.00 | - | 1 | 9 | 33.13% |
| WYNN240621P00100000 | 2024-04-25 3:00PM EDT | 2024-06-21 | 6.50 | 6.40 | 6.65 | +0.75 | +13.04% | 2 | 775 | 30.73% |
| WYNN240719P00100000 | 2024-04-25 10:46AM EDT | 2024-07-19 | 7.35 | 7.15 | 7.35 | +0.30 | +4.26% | 11 | 1,030 | 29.00% |
| WYNN240816P00100000 | 2024-04-24 3:50PM EDT | 2024-08-16 | 7.95 | 8.05 | 8.25 | 0.00 | - | 16 | 38 | 29.41% |
| WYNN240920P00100000 | 2024-04-24 12:24PM EDT | 2024-09-20 | 9.20 | 8.90 | 9.10 | 0.00 | - | 34 | 440 | 29.18% |
| WYNN241018P00100000 | 2024-04-25 11:48AM EDT | 2024-10-18 | 9.80 | 9.50 | 9.70 | +0.40 | +4.26% | 3 | 38 | 29.01% |
| WYNN241115P00100000 | 2024-04-24 11:36AM EDT | 2024-11-15 | 10.30 | 9.90 | 10.50 | 0.00 | - | 2 | 23 | 29.73% |
| WYNN250117P00100000 | 2024-04-25 10:10AM EDT | 2025-01-17 | 11.65 | 11.40 | 11.60 | -0.70 | -5.67% | 1 | 2,080 | 29.33% |
| WYNN250620P00100000 | 2024-04-25 10:44AM EDT | 2025-06-20 | 14.60 | 14.30 | 14.65 | -0.45 | -2.99% | 40 | 756 | 30.74% |
| WYNN251219P00100000 | 2024-04-16 10:55AM EDT | 2025-12-19 | 16.57 | 16.30 | 16.85 | 0.00 | - | 10 | 74 | 30.15% |
| WYNN260116P00100000 | 2024-04-05 11:42AM EDT | 2026-01-16 | 13.75 | 16.55 | 17.15 | 0.00 | - | 1 | 172 | 30.07% |
© 2024 Yahoo. All rights reserved.