Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:92.50
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240816C00092500 | 2024-07-26 3:50PM EDT | 2024-08-16 | 0.33 | 0.27 | 0.36 | +0.06 | +22.22% | 77 | 1,895 | 39.55% |
| WYNN240920C00092500 | 2024-07-26 2:30PM EDT | 2024-09-20 | 0.77 | 0.84 | 0.96 | -0.04 | -4.94% | 51 | 704 | 32.64% |
| WYNN241018C00092500 | 2024-07-25 1:06PM EDT | 2024-10-18 | 1.44 | 1.38 | 1.58 | 0.00 | - | 18 | 885 | 32.20% |
| WYNN241115C00092500 | 2024-07-26 11:21AM EDT | 2024-11-15 | 2.08 | 2.32 | 2.67 | -0.60 | -22.39% | 1 | 96 | 35.27% |
| WYNN241220C00092500 | 2024-07-24 11:58AM EDT | 2024-12-20 | 2.92 | 2.74 | 3.10 | 0.00 | - | 1 | 185 | 33.16% |
| WYNN250117C00092500 | 2024-07-25 2:06PM EDT | 2025-01-17 | 3.40 | 2.59 | 3.70 | 0.00 | - | 9 | 275 | 33.35% |
| WYNN250321C00092500 | 2024-07-19 9:43AM EDT | 2025-03-21 | 5.65 | 4.75 | 5.70 | 0.00 | - | 1 | 157 | 36.68% |
| WYNN250620C00092500 | 2024-07-26 10:20AM EDT | 2025-06-20 | 6.15 | 6.65 | 7.05 | -0.35 | -5.38% | 17 | 113 | 35.68% |
| WYNN251219C00092500 | 2024-06-27 1:31PM EDT | 2025-12-19 | 13.74 | 9.30 | 9.75 | 0.00 | - | 2 | 13 | 35.71% |
| WYNN260116C00092500 | 2024-07-24 1:48PM EDT | 2026-01-16 | 9.81 | 9.40 | 11.05 | 0.00 | - | 18 | 29 | 38.06% |
| WYNN261218C00092500 | 2024-07-24 3:17PM EDT | 2026-12-18 | 13.69 | 13.35 | 14.40 | 0.00 | - | 12 | 12 | 36.52% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240816P00092500 | 2024-07-25 11:36AM EDT | 2024-08-16 | 11.80 | 9.00 | 13.25 | 0.00 | - | 4 | 799 | 76.81% |
| WYNN240920P00092500 | 2024-07-24 12:56PM EDT | 2024-09-20 | 11.52 | 10.20 | 11.65 | 0.00 | - | 7 | 562 | 30.18% |
| WYNN241018P00092500 | 2024-07-25 11:57AM EDT | 2024-10-18 | 12.10 | 11.35 | 12.90 | 0.00 | - | 4 | 863 | 35.71% |
| WYNN241115P00092500 | 2024-07-24 12:56PM EDT | 2024-11-15 | 12.23 | 11.80 | 13.40 | 0.00 | - | 5 | 557 | 34.25% |
| WYNN241220P00092500 | 2024-07-17 11:03AM EDT | 2024-12-20 | 10.25 | 12.35 | 12.95 | 0.00 | - | 68 | 335 | 27.30% |
| WYNN250117P00092500 | 2024-06-05 12:00PM EDT | 2025-01-17 | 7.15 | 9.40 | 9.60 | 0.00 | - | 20 | 913 | 0.00% |
| WYNN250321P00092500 | 2024-07-10 3:24PM EDT | 2025-03-21 | 12.30 | 12.95 | 15.15 | 0.00 | - | 50 | 67 | 30.93% |
| WYNN250620P00092500 | 2024-06-11 3:58PM EDT | 2025-06-20 | 10.40 | 12.90 | 13.50 | 0.00 | - | 14 | 166 | 20.38% |
| WYNN251219P00092500 | 2024-07-03 9:36AM EDT | 2025-12-19 | 13.30 | 16.15 | 17.20 | 0.00 | - | 1 | 250 | 26.70% |
| WYNN260116P00092500 | 2024-06-13 1:55PM EDT | 2026-01-16 | 13.05 | 13.20 | 15.05 | 0.00 | - | 1 | 129 | 20.29% |
| WYNN261218P00092500 | 2024-07-25 12:53PM EDT | 2026-12-18 | 19.10 | 18.70 | 20.25 | 0.00 | - | - | - | 26.55% |
© 2024 Yahoo. All rights reserved.