Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:105.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230203C00105000 | 2023-01-27 3:56PM EST | 2023-02-03 | 1.38 | 1.33 | 1.43 | -0.11 | -7.38% | 223 | 234 | 39.99% |
| WYNN230210C00105000 | 2023-01-27 2:28PM EST | 2023-02-10 | 2.72 | 2.11 | 2.40 | +0.11 | +4.21% | 178 | 422 | 40.72% |
| WYNN230217C00105000 | 2023-01-27 3:59PM EST | 2023-02-17 | 3.20 | 3.10 | 3.25 | -0.19 | -5.60% | 988 | 1,966 | 42.00% |
| WYNN230224C00105000 | 2023-01-27 3:48PM EST | 2023-02-24 | 3.70 | 3.55 | 4.15 | -0.30 | -7.50% | 53 | 123 | 44.34% |
| WYNN230303C00105000 | 2023-01-27 12:24PM EST | 2023-03-03 | 5.00 | 4.15 | 4.50 | +0.46 | +10.13% | 671 | 673 | 42.42% |
| WYNN230317C00105000 | 2023-01-27 3:55PM EST | 2023-03-17 | 5.30 | 5.25 | 5.40 | +0.05 | +0.95% | 834 | 1,341 | 41.85% |
| WYNN230519C00105000 | 2023-01-27 3:55PM EST | 2023-05-19 | 9.08 | 8.90 | 9.20 | +0.58 | +6.82% | 16 | 281 | 44.37% |
| WYNN230616C00105000 | 2023-01-27 10:57AM EST | 2023-06-16 | 10.00 | 10.30 | 10.55 | -0.30 | -2.91% | 16 | 492 | 45.00% |
| WYNN230915C00105000 | 2023-01-27 2:43PM EST | 2023-09-15 | 14.05 | 13.60 | 14.00 | +0.85 | +6.44% | 10 | 53 | 45.64% |
| WYNN240119C00105000 | 2023-01-27 3:58PM EST | 2024-01-19 | 17.98 | 17.70 | 18.30 | -0.02 | -0.11% | 14 | 486 | 47.43% |
| WYNN250117C00105000 | 2023-01-27 3:04PM EST | 2025-01-17 | 27.34 | 25.70 | 27.85 | +3.69 | +15.60% | 31 | 378 | 50.49% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230203P00105000 | 2023-01-27 1:42PM EST | 2023-02-03 | 2.81 | 3.25 | 3.50 | -1.29 | -31.46% | 30 | 9 | 41.09% |
| WYNN230217P00105000 | 2023-01-27 1:25PM EST | 2023-02-17 | 4.62 | 4.85 | 5.00 | -0.93 | -16.76% | 2 | 92 | 39.33% |
| WYNN230317P00105000 | 2023-01-27 3:26PM EST | 2023-03-17 | 6.51 | 6.70 | 6.85 | -0.84 | -11.43% | 1,250 | 855 | 38.12% |
| WYNN230519P00105000 | 2023-01-27 3:53PM EST | 2023-05-19 | 9.67 | 9.55 | 9.90 | -0.56 | -5.47% | 8 | 18 | 38.63% |
| WYNN230616P00105000 | 2023-01-27 1:30PM EST | 2023-06-16 | 10.20 | 10.60 | 10.90 | -0.50 | -4.67% | 41 | 17 | 38.48% |
| WYNN240119P00105000 | 2023-01-26 3:12PM EST | 2024-01-19 | 16.10 | 15.70 | 16.05 | 0.00 | - | 7 | 333 | 36.84% |
| WYNN250117P00105000 | 2023-01-27 10:39AM EST | 2025-01-17 | 21.30 | 20.65 | 21.85 | -2.81 | -11.65% | 20 | 55 | 36.13% |
© 2023 Yahoo. All rights reserved.
