Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240419C00092500 | 2024-04-18 9:31AM EDT | 2024-04-19 | 4.50 | 1.11 | 3.15 | 0.00 | - | 3 | 102 | 82.13% |
| WYNN240517C00092500 | 2024-04-19 3:56PM EDT | 2024-05-17 | 5.35 | 5.20 | 5.40 | -1.15 | -17.69% | 49 | 277 | 38.28% |
| WYNN240621C00092500 | 2024-04-16 2:34PM EDT | 2024-06-21 | 9.80 | 6.75 | 6.90 | 0.00 | - | 2 | 143 | 35.57% |
| WYNN240719C00092500 | 2024-04-17 9:41AM EDT | 2024-07-19 | 10.75 | 7.85 | 10.00 | 0.00 | - | 1 | 6 | 46.42% |
| WYNN240920C00092500 | 2024-04-09 2:23PM EDT | 2024-09-20 | 18.69 | 10.05 | 10.30 | 0.00 | - | 1 | 171 | 37.01% |
| WYNN241018C00092500 | 2024-04-15 1:08PM EDT | 2024-10-18 | 15.50 | 11.05 | 11.30 | 0.00 | - | 6 | 7 | 37.89% |
| WYNN241115C00092500 | 2024-04-18 3:27PM EDT | 2024-11-15 | 12.93 | 12.05 | 12.35 | 0.00 | - | 2 | 10 | 39.03% |
| WYNN250117C00092500 | 2024-04-16 10:12AM EDT | 2025-01-17 | 16.20 | 13.70 | 14.95 | 0.00 | - | 1 | 253 | 42.41% |
| WYNN250620C00092500 | 2024-03-15 3:49PM EDT | 2025-06-20 | 20.55 | 22.15 | 22.75 | 0.00 | - | 1 | 21 | 53.02% |
| WYNN251219C00092500 | 2024-03-26 10:55AM EDT | 2025-12-19 | 24.55 | 20.35 | 21.20 | 0.00 | - | 11 | 11 | 41.71% |
| WYNN260116C00092500 | 2024-04-18 10:32AM EDT | 2026-01-16 | 23.00 | 20.90 | 21.95 | 0.00 | - | 1 | 5 | 42.36% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240419P00092500 | 2024-04-19 11:46AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 50 | 364 | 30.47% |
| WYNN240517P00092500 | 2024-04-19 3:45PM EDT | 2024-05-17 | 2.51 | 2.48 | 2.54 | +0.31 | +14.09% | 26 | 508 | 34.64% |
| WYNN240621P00092500 | 2024-04-19 9:30AM EDT | 2024-06-21 | 3.35 | 3.75 | 3.90 | -0.24 | -6.69% | 2 | 2,879 | 32.26% |
| WYNN240719P00092500 | 2024-04-19 10:33AM EDT | 2024-07-19 | 4.04 | 4.50 | 4.65 | +0.24 | +6.32% | 8 | 136 | 30.98% |
| WYNN240920P00092500 | 2024-04-19 9:59AM EDT | 2024-09-20 | 5.75 | 6.25 | 6.45 | +0.05 | +0.88% | 1 | 237 | 31.37% |
| WYNN241018P00092500 | 2024-04-10 11:58AM EDT | 2024-10-18 | 4.25 | 6.90 | 7.25 | 0.00 | - | 150 | 151 | 31.93% |
| WYNN241115P00092500 | 2024-04-18 12:47PM EDT | 2024-11-15 | 7.25 | 7.60 | 7.85 | 0.00 | - | 201 | 441 | 31.89% |
| WYNN250117P00092500 | 2024-04-18 12:50PM EDT | 2025-01-17 | 8.50 | 8.85 | 9.10 | 0.00 | - | 206 | 804 | 31.89% |
| WYNN250620P00092500 | 2024-04-16 12:59PM EDT | 2025-06-20 | 10.90 | 11.80 | 13.95 | 0.00 | - | 1 | 122 | 37.72% |
| WYNN251219P00092500 | 2024-04-03 12:12PM EDT | 2025-12-19 | 10.40 | 13.70 | 14.30 | 0.00 | - | 2 | 250 | 32.34% |
| WYNN260116P00092500 | 2024-04-19 12:09PM EDT | 2026-01-16 | 14.05 | 14.15 | 14.95 | +3.70 | +35.75% | 1 | 127 | 32.97% |
© 2024 Yahoo. All rights reserved.