Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WYNN240419C00097500 | 2024-03-28 10:06AM EDT | 2024-04-19 | 6.25 | 6.10 | 6.35 | +1.66 | +36.17% | 1 | 284 | 34.62% |
WYNN240517C00097500 | 2024-03-27 11:49AM EDT | 2024-05-17 | 7.07 | 7.80 | 8.10 | 0.00 | - | 3 | 42 | 36.21% |
WYNN240621C00097500 | 2024-03-28 12:24PM EDT | 2024-06-21 | 8.92 | 9.30 | 9.45 | +0.62 | +7.47% | 33 | 222 | 35.23% |
WYNN240719C00097500 | 2024-03-26 12:40PM EDT | 2024-07-19 | 9.35 | 10.30 | 10.50 | 0.00 | - | 7 | 29 | 35.50% |
WYNN240920C00097500 | 2024-03-28 10:15AM EDT | 2024-09-20 | 12.65 | 11.90 | 12.60 | +0.55 | +4.55% | 11 | 156 | 36.28% |
WYNN241018C00097500 | 2024-03-19 11:13AM EDT | 2024-10-18 | 11.55 | 13.30 | 13.55 | 0.00 | - | 17 | 17 | 36.98% |
WYNN241115C00097500 | 2024-03-26 9:37AM EDT | 2024-11-15 | 14.55 | 14.15 | 14.75 | +1.35 | +10.23% | 1 | 7 | 38.54% |
WYNN250117C00097500 | 2024-03-28 10:31AM EDT | 2025-01-17 | 16.21 | 15.80 | 16.30 | +1.24 | +8.28% | 1 | 626 | 38.62% |
WYNN250620C00097500 | 2024-03-28 10:53AM EDT | 2025-06-20 | 19.90 | 19.15 | 19.75 | +2.05 | +11.48% | 1 | 1 | 39.33% |
WYNN251219C00097500 | 2024-03-26 10:55AM EDT | 2025-12-19 | 22.48 | 22.20 | 23.00 | 0.00 | - | 6 | 48 | 39.60% |
WYNN260116C00097500 | 2024-03-26 10:55AM EDT | 2026-01-16 | 22.97 | 22.80 | 23.50 | 0.00 | - | 6 | 48 | 39.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WYNN240419P00097500 | 2024-03-28 12:47PM EDT | 2024-04-19 | 1.01 | 0.85 | 0.89 | -0.10 | -9.01% | 26 | 972 | 26.07% |
WYNN240517P00097500 | 2024-03-28 2:08PM EDT | 2024-05-17 | 2.55 | 2.33 | 2.42 | -0.31 | -10.84% | 3 | 178 | 29.54% |
WYNN240621P00097500 | 2024-03-27 3:23PM EDT | 2024-06-21 | 3.80 | 3.45 | 3.60 | 0.00 | - | 4 | 728 | 29.32% |
WYNN240719P00097500 | 2024-03-28 9:40AM EDT | 2024-07-19 | 4.40 | 4.10 | 4.20 | -0.45 | -9.28% | 2 | 21 | 28.31% |
WYNN240920P00097500 | 2024-03-26 11:25AM EDT | 2024-09-20 | 6.60 | 5.60 | 5.80 | 0.00 | - | 32 | 239 | 28.73% |
WYNN241018P00097500 | 2024-03-25 11:32AM EDT | 2024-10-18 | 7.45 | 6.25 | 6.45 | 0.00 | - | 11 | 11 | 28.94% |
WYNN241115P00097500 | 2024-03-25 11:50AM EDT | 2024-11-15 | 8.20 | 7.00 | 7.20 | 0.00 | - | 4 | 49 | 29.57% |
WYNN250117P00097500 | 2024-03-26 10:40AM EDT | 2025-01-17 | 8.95 | 8.20 | 8.35 | 0.00 | - | 1 | 1,117 | 29.53% |
WYNN250620P00097500 | 2024-03-22 2:47PM EDT | 2025-06-20 | 12.05 | 10.55 | 10.95 | 0.00 | - | 1 | 25 | 29.98% |
WYNN251219P00097500 | 2023-12-14 11:02AM EDT | 2025-12-19 | 18.00 | 17.10 | 17.75 | 0.00 | - | 6 | 5 | 38.66% |
WYNN260116P00097500 | 2024-03-27 1:35PM EDT | 2026-01-16 | 13.90 | 13.15 | 13.60 | 0.00 | - | 2 | 8 | 29.83% |