Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426C00110000 | 2024-04-22 12:47PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 330 | 189.06% |
| WYNN240503C00110000 | 2024-04-23 9:30AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 50.78% |
| WYNN240510C00110000 | 2024-04-24 10:21AM EDT | 2024-05-10 | 0.19 | 0.00 | 0.52 | 0.00 | - | 1 | 67 | 53.13% |
| WYNN240517C00110000 | 2024-04-26 11:10AM EDT | 2024-05-17 | 0.23 | 0.11 | 0.16 | +0.01 | +4.55% | 197 | 10,434 | 33.40% |
| WYNN240524C00110000 | 2024-04-25 3:40PM EDT | 2024-05-24 | 0.35 | 0.21 | 0.73 | 0.00 | - | 6 | 44 | 42.04% |
| WYNN240531C00110000 | 2024-04-23 10:58AM EDT | 2024-05-31 | 0.90 | 0.27 | 0.76 | 0.00 | - | 311 | 323 | 38.18% |
| WYNN240621C00110000 | 2024-04-26 11:56AM EDT | 2024-06-21 | 0.81 | 0.55 | 0.81 | -0.18 | -18.18% | 127 | 5,753 | 30.96% |
| WYNN240719C00110000 | 2024-04-26 11:58AM EDT | 2024-07-19 | 1.45 | 1.35 | 1.51 | -0.31 | -17.61% | 16 | 235 | 31.29% |
| WYNN240816C00110000 | 2024-04-25 1:27PM EDT | 2024-08-16 | 2.50 | 2.16 | 2.37 | 0.00 | - | 3 | 1,548 | 32.51% |
| WYNN240920C00110000 | 2024-04-26 11:46AM EDT | 2024-09-20 | 3.15 | 2.94 | 3.15 | -1.25 | -28.41% | 20 | 294 | 32.29% |
| WYNN241018C00110000 | 2024-04-26 11:52AM EDT | 2024-10-18 | 3.86 | 3.80 | 3.95 | -0.64 | -14.22% | 11 | 173 | 33.07% |
| WYNN241115C00110000 | 2024-04-26 10:48AM EDT | 2024-11-15 | 4.95 | 4.75 | 4.90 | -0.45 | -8.33% | 2 | 153 | 34.39% |
| WYNN241220C00110000 | 2024-04-24 11:45AM EDT | 2024-12-20 | 6.05 | 5.50 | 5.85 | 0.00 | - | 11 | 304 | 35.07% |
| WYNN250117C00110000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 6.60 | 6.15 | 6.35 | -0.15 | -2.22% | 11 | 1,776 | 34.80% |
| WYNN250620C00110000 | 2024-04-26 10:04AM EDT | 2025-06-20 | 10.24 | 9.80 | 10.10 | -0.56 | -5.19% | 62 | 106 | 37.09% |
| WYNN251219C00110000 | 2024-04-25 10:17AM EDT | 2025-12-19 | 13.79 | 12.90 | 13.35 | 0.00 | - | 11 | 96 | 37.63% |
| WYNN260116C00110000 | 2024-04-26 10:28AM EDT | 2026-01-16 | 13.80 | 13.35 | 14.20 | -0.34 | -2.40% | 1 | 250 | 38.48% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426P00110000 | 2024-04-24 9:52AM EDT | 2024-04-26 | 11.50 | 14.05 | 14.60 | 0.00 | - | 1 | 0 | 148.44% |
| WYNN240503P00110000 | 2024-04-12 3:59PM EDT | 2024-05-03 | 9.05 | 12.15 | 16.25 | 0.00 | - | 2 | 1 | 114.84% |
| WYNN240517P00110000 | 2024-04-18 12:54PM EDT | 2024-05-17 | 13.65 | 12.30 | 16.20 | 0.00 | - | 12 | 683 | 68.56% |
| WYNN240524P00110000 | 2024-04-12 3:15PM EDT | 2024-05-24 | 10.09 | 12.35 | 16.30 | 0.00 | - | 1 | 8 | 60.94% |
| WYNN240621P00110000 | 2024-04-17 11:42AM EDT | 2024-06-21 | 13.60 | 14.10 | 14.95 | 0.00 | - | 22 | 1,143 | 30.20% |
| WYNN240719P00110000 | 2024-04-24 12:25PM EDT | 2024-07-19 | 14.65 | 14.75 | 15.65 | 0.00 | - | 20 | 192 | 30.81% |
| WYNN240816P00110000 | 2024-04-22 1:01PM EDT | 2024-08-16 | 14.40 | 14.25 | 17.45 | 0.00 | - | 2 | 51 | 37.49% |
| WYNN240920P00110000 | 2024-04-24 11:51AM EDT | 2024-09-20 | 15.65 | 15.70 | 16.80 | 0.00 | - | 20 | 257 | 29.57% |
| WYNN241018P00110000 | 2024-04-11 11:51AM EDT | 2024-10-18 | 11.85 | 16.30 | 16.65 | 0.00 | - | 4 | 54 | 26.42% |
| WYNN241115P00110000 | 2024-04-11 11:39AM EDT | 2024-11-15 | 12.75 | 16.85 | 17.55 | 0.00 | - | 1 | 42 | 28.32% |
| WYNN250117P00110000 | 2024-04-22 3:47PM EDT | 2025-01-17 | 16.89 | 17.85 | 18.15 | 0.00 | - | 30 | 2,174 | 26.86% |
| WYNN250620P00110000 | 2024-04-11 3:22PM EDT | 2025-06-20 | 16.45 | 20.10 | 20.75 | 0.00 | - | 6 | 74 | 28.24% |
| WYNN251219P00110000 | 2024-04-03 10:51AM EDT | 2025-12-19 | 17.65 | 21.95 | 22.55 | 0.00 | - | 12 | 25 | 27.39% |
| WYNN260116P00110000 | 2024-04-04 12:10PM EDT | 2026-01-16 | 17.05 | 22.20 | 23.45 | 0.00 | - | 1 | 28 | 28.61% |
© 2024 Yahoo. All rights reserved.