Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607C00080000 | 2024-05-28 10:34AM EDT | 80.00 | 14.80 | 12.90 | 15.25 | 0.00 | - | 7 | 7 | 86.91% |
| WYNN240607C00086000 | 2024-05-29 11:32AM EDT | 86.00 | 6.32 | 8.45 | 10.20 | 0.00 | - | 22 | 65 | 60.35% |
| WYNN240607C00088000 | 2024-05-14 11:48AM EDT | 88.00 | 9.88 | 5.70 | 7.40 | 0.00 | - | 4 | 4 | 52.59% |
| WYNN240607C00090000 | 2024-05-31 1:43PM EDT | 90.00 | 4.60 | 4.85 | 5.55 | +0.90 | +24.32% | 7 | 30 | 45.95% |
| WYNN240607C00091000 | 2024-05-31 3:42PM EDT | 91.00 | 3.80 | 4.00 | 5.00 | +1.30 | +52.00% | 2 | 41 | 50.93% |
| WYNN240607C00092000 | 2024-05-31 3:41PM EDT | 92.00 | 2.99 | 2.99 | 4.55 | +0.81 | +37.16% | 11 | 98 | 55.88% |
| WYNN240607C00093000 | 2024-05-31 2:37PM EDT | 93.00 | 2.26 | 2.57 | 2.71 | +1.01 | +80.80% | 259 | 608 | 30.76% |
| WYNN240607C00094000 | 2024-05-31 3:53PM EDT | 94.00 | 1.97 | 1.92 | 2.04 | +0.82 | +71.30% | 159 | 1,807 | 29.91% |
| WYNN240607C00095000 | 2024-05-31 3:59PM EDT | 95.00 | 1.42 | 1.39 | 1.48 | +0.70 | +97.22% | 135 | 557 | 29.35% |
| WYNN240607C00096000 | 2024-05-31 3:59PM EDT | 96.00 | 0.98 | 0.96 | 1.02 | +0.47 | +92.16% | 350 | 1,033 | 28.71% |
| WYNN240607C00097000 | 2024-05-31 3:45PM EDT | 97.00 | 0.65 | 0.62 | 0.74 | +0.35 | +116.67% | 589 | 785 | 29.79% |
| WYNN240607C00098000 | 2024-05-31 3:34PM EDT | 98.00 | 0.40 | 0.39 | 0.50 | +0.15 | +60.00% | 119 | 1,019 | 29.98% |
| WYNN240607C00099000 | 2024-05-31 3:07PM EDT | 99.00 | 0.25 | 0.23 | 0.35 | +0.11 | +78.57% | 45 | 594 | 30.91% |
| WYNN240607C00100000 | 2024-05-31 3:42PM EDT | 100.00 | 0.15 | 0.16 | 0.18 | +0.04 | +36.36% | 424 | 399 | 29.20% |
| WYNN240607C00101000 | 2024-05-31 3:52PM EDT | 101.00 | 0.10 | 0.10 | 0.15 | +0.04 | +66.67% | 36 | 535 | 31.74% |
| WYNN240607C00102000 | 2024-05-31 3:38PM EDT | 102.00 | 0.07 | 0.05 | 0.32 | +0.02 | +40.00% | 74 | 111 | 43.07% |
| WYNN240607C00103000 | 2024-05-30 11:13AM EDT | 103.00 | 0.10 | 0.02 | 0.58 | 0.00 | - | 2 | 64 | 56.35% |
| WYNN240607C00104000 | 2024-05-29 9:51AM EDT | 104.00 | 0.04 | 0.01 | 1.40 | 0.00 | - | 3 | 40 | 64.65% |
| WYNN240607C00105000 | 2024-05-29 1:46PM EDT | 105.00 | 0.03 | 0.01 | 1.83 | 0.00 | - | 18 | 40 | 75.49% |
| WYNN240607C00106000 | 2024-05-31 11:47AM EDT | 106.00 | 0.02 | 0.00 | 1.92 | -0.06 | -75.00% | 1 | 3 | 81.05% |
| WYNN240607C00107000 | 2024-05-31 3:51PM EDT | 107.00 | 0.02 | 0.01 | 0.11 | -0.33 | -94.29% | 13 | 3 | 49.41% |
| WYNN240607C00108000 | 2024-05-14 2:41PM EDT | 108.00 | 0.20 | 0.01 | 1.93 | 0.00 | - | - | 2 | 89.89% |
| WYNN240607C00110000 | 2024-05-31 1:55PM EDT | 110.00 | 0.02 | 0.00 | 0.16 | -0.01 | -33.33% | 10 | 124 | 55.27% |
| WYNN240607C00130000 | 2024-05-29 1:52PM EDT | 130.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | - | 10 | 154.30% |
| WYNN240607C00135000 | 2024-05-29 1:50PM EDT | 135.00 | 0.01 | 0.00 | 1.46 | 0.00 | - | - | 11 | 167.48% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240607P00070000 | 2024-05-29 2:56PM EDT | 70.00 | 0.01 | 0.00 | 1.17 | 0.00 | - | 110 | 137 | 153.13% |
| WYNN240607P00075000 | 2024-05-29 9:45AM EDT | 75.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 37 | 127.64% |
| WYNN240607P00080000 | 2024-05-31 9:53AM EDT | 80.00 | 0.01 | 0.01 | 1.27 | -0.01 | -50.00% | 8 | 29 | 100.29% |
| WYNN240607P00082000 | 2024-05-28 1:20PM EDT | 82.00 | 0.06 | 0.01 | 1.27 | 0.00 | - | 2 | 3 | 89.45% |
| WYNN240607P00083000 | 2024-05-17 3:16PM EDT | 83.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 48.24% |
| WYNN240607P00084000 | 2024-05-08 2:24PM EDT | 84.00 | 0.23 | 0.00 | 0.95 | 0.00 | - | - | 1 | 71.88% |
| WYNN240607P00085000 | 2024-05-29 11:57AM EDT | 85.00 | 0.12 | 0.01 | 0.72 | 0.00 | - | 20 | 23 | 62.01% |
| WYNN240607P00086000 | 2024-05-30 11:58AM EDT | 86.00 | 0.13 | 0.01 | 0.56 | 0.00 | - | 7 | 85 | 53.32% |
| WYNN240607P00087000 | 2024-05-31 2:00PM EDT | 87.00 | 0.08 | 0.03 | 0.08 | -0.06 | -42.86% | 12 | 80 | 36.43% |
| WYNN240607P00088000 | 2024-05-31 3:37PM EDT | 88.00 | 0.10 | 0.00 | 0.11 | -0.17 | -62.96% | 20 | 29 | 34.67% |
| WYNN240607P00089000 | 2024-05-31 3:59PM EDT | 89.00 | 0.11 | 0.06 | 0.11 | -0.23 | -67.65% | 56 | 83 | 30.47% |
| WYNN240607P00090000 | 2024-05-31 3:37PM EDT | 90.00 | 0.19 | 0.14 | 0.19 | -0.38 | -66.67% | 289 | 89 | 30.18% |
| WYNN240607P00091000 | 2024-05-31 3:47PM EDT | 91.00 | 0.31 | 0.22 | 0.29 | -0.51 | -62.20% | 97 | 158 | 29.05% |
| WYNN240607P00092000 | 2024-05-31 3:57PM EDT | 92.00 | 0.41 | 0.21 | 0.45 | -0.85 | -67.46% | 64 | 198 | 28.27% |
| WYNN240607P00093000 | 2024-05-31 3:57PM EDT | 93.00 | 0.71 | 0.58 | 0.68 | -0.81 | -53.29% | 99 | 273 | 27.49% |
| WYNN240607P00094000 | 2024-05-31 3:33PM EDT | 94.00 | 1.06 | 0.92 | 1.01 | -1.57 | -59.70% | 80 | 219 | 26.95% |
| WYNN240607P00095000 | 2024-05-31 3:32PM EDT | 95.00 | 1.84 | 1.36 | 1.47 | -0.97 | -34.52% | 280 | 262 | 26.86% |
| WYNN240607P00096000 | 2024-05-31 3:32PM EDT | 96.00 | 2.00 | 1.94 | 2.03 | -1.60 | -44.44% | 21 | 138 | 26.54% |
| WYNN240607P00097000 | 2024-05-31 2:08PM EDT | 97.00 | 3.19 | 2.45 | 2.85 | -1.93 | -37.70% | 29 | 47 | 29.59% |
| WYNN240607P00098000 | 2024-05-31 12:25PM EDT | 98.00 | 3.95 | 2.72 | 4.60 | -1.80 | -31.30% | 27 | 60 | 51.90% |
| WYNN240607P00099000 | 2024-05-28 2:41PM EDT | 99.00 | 5.71 | 3.40 | 4.55 | 0.00 | - | 11 | 41 | 33.25% |
| WYNN240607P00100000 | 2024-05-31 2:36PM EDT | 100.00 | 5.78 | 4.80 | 5.55 | +2.53 | +77.85% | 5 | 48 | 38.09% |
| WYNN240607P00101000 | 2024-05-13 10:12AM EDT | 101.00 | 6.69 | 5.85 | 6.40 | +2.39 | +55.58% | 18 | 0 | 37.40% |
| WYNN240607P00102000 | 2024-05-31 2:08PM EDT | 102.00 | 7.71 | 6.15 | 7.45 | -0.13 | -1.66% | 22 | 0 | 43.46% |
| WYNN240607P00106000 | 2024-05-20 9:40AM EDT | 106.00 | 8.50 | 9.30 | 11.60 | 0.00 | - | - | 2 | 65.23% |
© 2024 Yahoo. All rights reserved.