Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517C00115000 | 2024-05-10 3:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 11,193 | 66.80% |
| WYNN240524C00115000 | 2024-04-15 3:55PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.03 | -0.72 | -96.00% | 10 | 66 | 39.26% |
| WYNN240531C00115000 | 2024-05-08 9:30AM EDT | 2024-05-31 | 0.27 | 0.01 | 0.04 | 0.00 | - | 1 | 2 | 33.20% |
| WYNN240614C00115000 | 2024-05-06 2:02PM EDT | 2024-06-14 | 0.21 | 0.00 | 1.43 | 0.00 | - | - | 1 | 55.52% |
| WYNN240621C00115000 | 2024-05-10 1:35PM EDT | 2024-06-21 | 0.10 | 0.04 | 0.33 | -0.05 | -33.33% | 34 | 3,128 | 33.99% |
| WYNN240719C00115000 | 2024-05-10 3:35PM EDT | 2024-07-19 | 0.25 | 0.23 | 0.30 | -0.13 | -34.21% | 2 | 228 | 25.78% |
| WYNN240816C00115000 | 2024-05-10 10:16AM EDT | 2024-08-16 | 0.92 | 0.77 | 1.09 | -0.17 | -15.60% | 2 | 60 | 30.40% |
| WYNN240920C00115000 | 2024-05-09 9:59AM EDT | 2024-09-20 | 1.56 | 1.43 | 1.85 | -0.06 | -3.70% | 1 | 203 | 31.18% |
| WYNN241018C00115000 | 2024-05-10 11:19AM EDT | 2024-10-18 | 2.27 | 2.10 | 2.34 | -1.53 | -40.26% | 4 | 67 | 30.97% |
| WYNN241115C00115000 | 2024-05-10 11:58AM EDT | 2024-11-15 | 3.10 | 2.95 | 3.15 | -0.50 | -13.89% | 47 | 1,724 | 32.31% |
| WYNN241220C00115000 | 2024-05-09 3:15PM EDT | 2024-12-20 | 4.28 | 3.60 | 3.80 | 0.00 | - | 5 | 12 | 32.28% |
| WYNN250117C00115000 | 2024-05-10 3:20PM EDT | 2025-01-17 | 4.20 | 4.25 | 4.45 | -0.75 | -15.15% | 702 | 1,516 | 32.79% |
| WYNN250620C00115000 | 2024-05-08 12:39PM EDT | 2025-06-20 | 7.65 | 7.75 | 8.40 | 0.00 | - | 16 | 105 | 36.32% |
| WYNN251219C00115000 | 2024-04-29 9:50AM EDT | 2025-12-19 | 12.15 | 10.85 | 11.30 | 0.00 | - | 21 | 118 | 36.25% |
| WYNN260116C00115000 | 2024-04-23 12:36PM EDT | 2026-01-16 | 13.80 | 11.30 | 12.10 | 0.00 | - | 2 | 250 | 37.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00115000 | 2024-04-12 11:07AM EDT | 2024-05-17 | 13.20 | 16.95 | 18.95 | 0.00 | - | 1 | 0 | 83.79% |
| WYNN240621P00115000 | 2024-04-26 9:53AM EDT | 2024-06-21 | 18.45 | 18.25 | 19.10 | 0.00 | - | 1 | 162 | 37.26% |
| WYNN240719P00115000 | 2024-04-16 11:21AM EDT | 2024-07-19 | 17.05 | 18.25 | 20.15 | 0.00 | - | 5 | 5 | 40.28% |
| WYNN240920P00115000 | 2024-05-07 3:18PM EDT | 2024-09-20 | 19.56 | 18.65 | 20.50 | 0.00 | - | 3 | 37 | 31.45% |
| WYNN241018P00115000 | 2024-04-01 11:31AM EDT | 2024-10-18 | 13.85 | 21.95 | 23.45 | 0.00 | - | 11 | 13 | 42.77% |
| WYNN241115P00115000 | 2024-03-27 1:52PM EDT | 2024-11-15 | 17.05 | 18.55 | 21.05 | 0.00 | - | 1 | 1 | 29.09% |
| WYNN250117P00115000 | 2024-05-10 2:08PM EDT | 2025-01-17 | 20.65 | 20.20 | 21.45 | +0.32 | +1.57% | 34 | 1,545 | 26.81% |
| WYNN260116P00115000 | 2024-03-13 2:57PM EDT | 2026-01-16 | 22.30 | 22.80 | 24.10 | 0.00 | - | 1 | 2 | 23.33% |
© 2024 Yahoo. All rights reserved.