Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:82.50
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240816C00082500 | 2024-07-26 3:58PM EDT | 2024-08-16 | 2.71 | 2.71 | 2.96 | +0.31 | +12.92% | 59 | 348 | 43.14% |
| WYNN240920C00082500 | 2024-07-26 3:28PM EDT | 2024-09-20 | 3.90 | 3.95 | 4.05 | +0.40 | +11.43% | 129 | 29,267 | 34.97% |
| WYNN241018C00082500 | 2024-07-26 1:14PM EDT | 2024-10-18 | 4.25 | 4.85 | 4.95 | -0.55 | -11.46% | 30 | 53 | 34.31% |
| WYNN241115C00082500 | 2024-07-24 3:42PM EDT | 2024-11-15 | 6.00 | 6.00 | 6.20 | +0.25 | +4.35% | 2 | 33 | 36.65% |
| WYNN241220C00082500 | 2024-07-26 10:09AM EDT | 2024-12-20 | 6.00 | 6.70 | 6.90 | -0.40 | -6.25% | 1 | 96 | 35.38% |
| WYNN250117C00082500 | 2024-07-26 11:01AM EDT | 2025-01-17 | 7.13 | 7.05 | 8.70 | +0.14 | +2.00% | 5 | 131 | 40.44% |
| WYNN250321C00082500 | 2024-07-25 9:30AM EDT | 2025-03-21 | 8.34 | 8.05 | 10.45 | 0.00 | - | 1 | 24 | 41.38% |
| WYNN250620C00082500 | 2024-07-26 3:57PM EDT | 2025-06-20 | 10.95 | 10.80 | 11.20 | +0.55 | +5.29% | 10 | 16 | 37.64% |
| WYNN251219C00082500 | 2024-05-02 3:10PM EDT | 2025-12-19 | 25.99 | 24.05 | 24.85 | 0.00 | - | 1 | 16 | 65.89% |
| WYNN260116C00082500 | 2024-07-24 1:48PM EDT | 2026-01-16 | 13.96 | 13.95 | 14.35 | 0.00 | - | 8 | 83 | 37.49% |
| WYNN261218C00082500 | 2024-07-19 11:01AM EDT | 2026-12-18 | 18.63 | 17.50 | 18.20 | 0.00 | - | 3 | 3 | 37.27% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240816P00082500 | 2024-07-26 3:52PM EDT | 2024-08-16 | 3.50 | 3.30 | 3.45 | -0.22 | -5.91% | 51 | 572 | 38.01% |
| WYNN240920P00082500 | 2024-07-26 3:59PM EDT | 2024-09-20 | 4.45 | 4.35 | 4.50 | -0.35 | -7.29% | 20 | 1,796 | 31.53% |
| WYNN241018P00082500 | 2024-07-26 12:56PM EDT | 2024-10-18 | 5.29 | 5.00 | 5.10 | -0.11 | -2.04% | 17 | 2,914 | 29.59% |
| WYNN241115P00082500 | 2024-07-24 1:28PM EDT | 2024-11-15 | 5.90 | 5.80 | 6.00 | 0.00 | - | 1 | 1,475 | 30.62% |
| WYNN241220P00082500 | 2024-07-26 1:33PM EDT | 2024-12-20 | 6.85 | 6.35 | 6.60 | 0.00 | - | 8 | 4,169 | 29.63% |
| WYNN250117P00082500 | 2024-07-26 9:43AM EDT | 2025-01-17 | 7.10 | 6.15 | 7.05 | 0.00 | - | 18 | 1,448 | 29.16% |
| WYNN250321P00082500 | 2024-07-19 11:45AM EDT | 2025-03-21 | 7.65 | 7.75 | 8.25 | 0.00 | - | 1 | 174 | 29.58% |
| WYNN250620P00082500 | 2024-07-25 3:25PM EDT | 2025-06-20 | 9.73 | 8.35 | 9.75 | 0.00 | - | 3 | 472 | 30.04% |
| WYNN251219P00082500 | 2024-07-18 2:44PM EDT | 2025-12-19 | 10.73 | 11.05 | 11.70 | 0.00 | - | 6 | 97 | 29.21% |
| WYNN260116P00082500 | 2024-07-18 10:36AM EDT | 2026-01-16 | 10.50 | 10.55 | 11.85 | 0.00 | - | 1 | 129 | 28.82% |
| WYNN261218P00082500 | 2024-07-19 10:25AM EDT | 2026-12-18 | 13.42 | 13.85 | 14.60 | 0.00 | - | 2 | 2 | 28.16% |
© 2024 Yahoo. All rights reserved.