UK markets closed
NIKKEI 225
27,327.11 -106.29 (-0.39%) HANG SENG
21,842.33 -227.40 (-1.03%) CRUDE OIL
79.05 +1.15 (+1.48%) GOLD FUTURES
1,944.20 +5.00 (+0.26%) DOW
33,919.55 +202.46 (+0.60%) BTC-GBP
18,797.26 +201.82 (+1.09%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240119C00027500 | 2022-12-02 11:39AM EST | 27.50 | 59.60 | 56.30 | 57.75 | 0.00 | - | 4 | 123 | 0.00% |
| WYNN240119C00030000 | 2023-01-30 2:19PM EST | 30.00 | 71.75 | 74.95 | 75.90 | 0.00 | - | 5 | 79 | 92.90% |
| WYNN240119C00032500 | 2023-01-27 3:07PM EST | 32.50 | 73.05 | 72.60 | 73.60 | 0.00 | - | 22 | 39 | 89.33% |
| WYNN240119C00035000 | 2023-01-27 3:07PM EST | 35.00 | 70.75 | 70.30 | 71.20 | 0.00 | - | 22 | 95 | 85.69% |
| WYNN240119C00037500 | 2022-11-14 3:01PM EST | 37.50 | 46.20 | 52.10 | 53.10 | 0.00 | - | 1 | 26 | 0.00% |
| WYNN240119C00040000 | 2023-01-23 11:22AM EST | 40.00 | 62.01 | 65.75 | 66.65 | 0.00 | - | 5 | 173 | 80.30% |
| WYNN240119C00042500 | 2023-01-23 11:22AM EST | 42.50 | 59.86 | 63.50 | 64.45 | 0.00 | - | 5 | 24 | 78.10% |
| WYNN240119C00045000 | 2023-01-27 9:56AM EST | 45.00 | 60.00 | 61.35 | 61.75 | 0.00 | - | 5 | 600 | 74.37% |
| WYNN240119C00047500 | 2023-01-12 9:30AM EST | 47.50 | 53.00 | 58.95 | 59.45 | 0.00 | - | 2 | 622 | 71.37% |
| WYNN240119C00050000 | 2023-01-23 11:34AM EST | 50.00 | 53.00 | 56.95 | 57.30 | 0.00 | - | 1 | 766 | 70.30% |
| WYNN240119C00052500 | 2023-01-31 2:21PM EST | 52.50 | 55.50 | 54.70 | 55.50 | +4.75 | +9.36% | 1 | 230 | 69.39% |
| WYNN240119C00055000 | 2023-01-23 12:00PM EST | 55.00 | 49.10 | 52.60 | 52.95 | 0.00 | - | 1 | 647 | 66.61% |
| WYNN240119C00057500 | 2022-12-30 10:00AM EST | 57.50 | 32.25 | 49.70 | 50.50 | 0.00 | - | 2 | 116 | 62.02% |
| WYNN240119C00060000 | 2023-01-31 12:45PM EST | 60.00 | 48.25 | 48.40 | 48.80 | -0.75 | -1.53% | 1 | 463 | 63.68% |
| WYNN240119C00062500 | 2023-01-24 3:25PM EST | 62.50 | 42.81 | 46.25 | 46.80 | 0.00 | - | 3 | 159 | 62.18% |
| WYNN240119C00065000 | 2023-01-24 11:40AM EST | 65.00 | 41.00 | 44.30 | 44.80 | 0.00 | - | 4 | 219 | 61.05% |
| WYNN240119C00067500 | 2023-01-26 1:45PM EST | 67.50 | 41.49 | 42.30 | 42.80 | 0.00 | - | 5 | 192 | 59.72% |
| WYNN240119C00070000 | 2023-01-27 2:17PM EST | 70.00 | 40.20 | 40.50 | 40.85 | 0.00 | - | 15 | 713 | 58.80% |
| WYNN240119C00072500 | 2023-01-26 3:48PM EST | 72.50 | 37.95 | 38.50 | 39.00 | 0.00 | - | 1 | 295 | 57.58% |
| WYNN240119C00075000 | 2023-01-30 10:03AM EST | 75.00 | 35.02 | 36.60 | 37.15 | 0.00 | - | 1 | 931 | 56.46% |
| WYNN240119C00077500 | 2023-01-26 1:49PM EST | 77.50 | 33.95 | 34.90 | 35.30 | 0.00 | - | 3 | 832 | 55.59% |
| WYNN240119C00080000 | 2023-01-27 3:47PM EST | 80.00 | 33.05 | 33.10 | 33.70 | 0.00 | - | 9 | 1,076 | 54.85% |
| WYNN240119C00082500 | 2023-01-30 2:33PM EST | 82.50 | 28.64 | 31.40 | 31.95 | 0.00 | - | 2 | 105 | 53.92% |
| WYNN240119C00085000 | 2023-01-31 12:45PM EST | 85.00 | 29.73 | 29.70 | 30.10 | -0.64 | -2.11% | 3 | 785 | 52.73% |
| WYNN240119C00087500 | 2023-01-30 2:44PM EST | 87.50 | 25.52 | 28.15 | 28.70 | 0.00 | - | 5 | 808 | 52.34% |
| WYNN240119C00090000 | 2023-01-31 12:01PM EST | 90.00 | 26.25 | 26.60 | 27.10 | +2.35 | +9.83% | 43 | 531 | 51.54% |
| WYNN240119C00092500 | 2023-01-31 2:38PM EST | 92.50 | 25.41 | 25.05 | 25.45 | +2.51 | +10.96% | 1 | 383 | 50.56% |
| WYNN240119C00095000 | 2023-01-30 3:53PM EST | 95.00 | 21.15 | 23.65 | 24.10 | 0.00 | - | 24 | 282 | 50.09% |
| WYNN240119C00097500 | 2023-01-24 12:30PM EST | 97.50 | 20.00 | 22.20 | 22.65 | 0.00 | - | 1 | 167 | 49.90% |
| WYNN240119C00100000 | 2023-01-31 2:48PM EST | 100.00 | 21.18 | 20.80 | 21.20 | +2.28 | +12.06% | 2 | 1,361 | 48.99% |
| WYNN240119C00105000 | 2023-01-31 1:37PM EST | 105.00 | 18.65 | 18.35 | 18.65 | +2.10 | +12.69% | 11 | 500 | 47.77% |
| WYNN240119C00110000 | 2023-01-31 1:38PM EST | 110.00 | 16.25 | 15.85 | 16.45 | +2.17 | +15.41% | 10 | 752 | 46.98% |
| WYNN240119C00115000 | 2023-01-31 11:04AM EST | 115.00 | 13.48 | 13.95 | 14.20 | +1.35 | +11.13% | 4 | 1,826 | 45.64% |
| WYNN240119C00120000 | 2023-01-31 10:58AM EST | 120.00 | 11.45 | 12.05 | 12.40 | +0.75 | +7.01% | 5 | 859 | 44.97% |
| WYNN240119C00125000 | 2023-01-30 3:56PM EST | 125.00 | 8.75 | 10.35 | 10.65 | 0.00 | - | 22 | 1,789 | 44.01% |
| WYNN240119C00130000 | 2023-01-31 10:22AM EST | 130.00 | 8.00 | 8.75 | 9.05 | +0.35 | +4.58% | 2 | 639 | 43.01% |
| WYNN240119C00135000 | 2023-01-30 11:33AM EST | 135.00 | 6.70 | 7.50 | 7.80 | 0.00 | - | 1 | 698 | 42.52% |
| WYNN240119C00140000 | 2023-01-31 2:10PM EST | 140.00 | 6.59 | 6.35 | 6.60 | +0.94 | +16.64% | 7 | 912 | 41.79% |
| WYNN240119C00145000 | 2023-01-30 12:54PM EST | 145.00 | 4.70 | 5.40 | 5.60 | 0.00 | - | 34 | 959 | 41.24% |
| WYNN240119C00150000 | 2023-01-31 12:36PM EST | 150.00 | 4.55 | 4.55 | 4.75 | +0.55 | +13.75% | 1 | 1,637 | 40.78% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240119P00027500 | 2023-01-27 9:43AM EST | 27.50 | 0.31 | 0.20 | 0.40 | 0.00 | - | 2 | 2,199 | 67.77% |
| WYNN240119P00030000 | 2023-01-30 9:31AM EST | 30.00 | 0.38 | 0.26 | 0.48 | 0.00 | - | 10 | 615 | 65.72% |
| WYNN240119P00032500 | 2023-01-31 9:59AM EST | 32.50 | 0.46 | 0.34 | 0.48 | -0.03 | -6.12% | 2 | 75 | 62.79% |
| WYNN240119P00035000 | 2023-01-31 9:56AM EST | 35.00 | 0.54 | 0.31 | 0.58 | +0.03 | +5.88% | 2 | 226 | 59.91% |
| WYNN240119P00037500 | 2023-01-31 9:57AM EST | 37.50 | 0.65 | 0.48 | 0.70 | +0.03 | +4.84% | 2 | 775 | 59.38% |
| WYNN240119P00040000 | 2023-01-31 12:59PM EST | 40.00 | 0.64 | 0.61 | 0.68 | +0.05 | +8.47% | 15 | 748 | 56.89% |
| WYNN240119P00042500 | 2023-01-31 9:58AM EST | 42.50 | 0.86 | 0.60 | 0.93 | +0.01 | +1.18% | 2 | 3,187 | 55.49% |
| WYNN240119P00045000 | 2023-01-31 10:02AM EST | 45.00 | 1.00 | 0.79 | 0.90 | +0.07 | +7.53% | 2 | 1,683 | 53.42% |
| WYNN240119P00047500 | 2023-01-27 9:45AM EST | 47.50 | 1.21 | 0.90 | 1.05 | +0.13 | +12.04% | 2 | 917 | 51.95% |
| WYNN240119P00050000 | 2023-01-31 10:21AM EST | 50.00 | 1.30 | 1.10 | 1.23 | +0.05 | +4.00% | 20 | 1,400 | 51.03% |
| WYNN240119P00052500 | 2023-01-06 3:55PM EST | 52.50 | 2.80 | 1.30 | 1.44 | 0.00 | - | 125 | 255 | 50.05% |
| WYNN240119P00055000 | 2023-01-27 2:43PM EST | 55.00 | 1.68 | 1.52 | 1.69 | 0.00 | - | 28 | 1,887 | 49.82% |
| WYNN240119P00057500 | 2023-01-30 3:59PM EST | 57.50 | 2.22 | 1.79 | 1.89 | 0.00 | - | 41 | 2,405 | 48.41% |
| WYNN240119P00060000 | 2023-01-30 12:47PM EST | 60.00 | 2.50 | 2.07 | 2.20 | 0.00 | - | 6 | 1,769 | 47.64% |
| WYNN240119P00062500 | 2023-01-31 11:32AM EST | 62.50 | 2.55 | 2.36 | 2.52 | -0.40 | -13.56% | 5 | 879 | 46.77% |
| WYNN240119P00065000 | 2023-01-31 1:10PM EST | 65.00 | 2.88 | 2.73 | 2.90 | -0.52 | -15.29% | 12 | 2,805 | 46.05% |
| WYNN240119P00067500 | 2023-01-30 2:20PM EST | 67.50 | 3.80 | 3.15 | 3.30 | 0.00 | - | 17 | 1,228 | 45.25% |
| WYNN240119P00070000 | 2023-01-30 3:29PM EST | 70.00 | 4.32 | 3.60 | 3.75 | 0.00 | - | 12 | 2,202 | 44.54% |
| WYNN240119P00072500 | 2023-01-31 2:49PM EST | 72.50 | 4.20 | 4.10 | 4.20 | -0.75 | -15.15% | 9 | 768 | 43.65% |
| WYNN240119P00075000 | 2023-01-31 12:56PM EST | 75.00 | 4.80 | 4.70 | 4.85 | -0.29 | -5.70% | 41 | 769 | 43.43% |
| WYNN240119P00077500 | 2023-01-31 1:01PM EST | 77.50 | 5.40 | 5.25 | 5.45 | -0.75 | -12.20% | 13 | 214 | 42.80% |
| WYNN240119P00080000 | 2023-01-31 2:50PM EST | 80.00 | 6.00 | 5.95 | 6.05 | -0.97 | -13.92% | 23 | 3,939 | 42.02% |
| WYNN240119P00082500 | 2023-01-30 10:00AM EST | 82.50 | 7.40 | 6.60 | 6.80 | 0.00 | - | 2 | 618 | 41.59% |
| WYNN240119P00085000 | 2023-01-30 12:50PM EST | 85.00 | 8.45 | 7.40 | 7.55 | 0.00 | - | 3 | 1,097 | 40.99% |
| WYNN240119P00087500 | 2023-01-31 11:08AM EST | 87.50 | 8.55 | 8.15 | 8.35 | -0.85 | -9.04% | 10 | 1,023 | 40.38% |
| WYNN240119P00090000 | 2023-01-31 2:52PM EST | 90.00 | 9.17 | 9.05 | 9.25 | -1.18 | -11.40% | 1 | 1,634 | 39.91% |
| WYNN240119P00092500 | 2023-01-31 1:56PM EST | 92.50 | 10.00 | 9.95 | 10.10 | -1.25 | -11.11% | 20 | 2,246 | 39.15% |
| WYNN240119P00095000 | 2023-01-31 1:48PM EST | 95.00 | 10.93 | 10.90 | 11.10 | -1.52 | -12.21% | 20 | 614 | 38.65% |
| WYNN240119P00097500 | 2023-01-31 1:57PM EST | 97.50 | 11.93 | 11.90 | 12.15 | -1.40 | -10.50% | 43 | 910 | 38.13% |
| WYNN240119P00100000 | 2023-01-31 1:39PM EST | 100.00 | 13.10 | 13.00 | 13.20 | -1.62 | -11.01% | 1 | 1,253 | 37.46% |
| WYNN240119P00105000 | 2023-01-31 2:50PM EST | 105.00 | 15.55 | 15.30 | 15.55 | -0.55 | -3.42% | 3 | 333 | 36.31% |
| WYNN240119P00110000 | 2023-01-31 2:49PM EST | 110.00 | 18.00 | 17.90 | 18.15 | -2.03 | -10.13% | 3 | 214 | 35.18% |
| WYNN240119P00115000 | 2023-01-23 11:15AM EST | 115.00 | 24.05 | 20.60 | 20.95 | 0.00 | - | 46 | 101 | 33.94% |
| WYNN240119P00120000 | 2023-01-13 3:27PM EST | 120.00 | 27.78 | 23.60 | 24.00 | 0.00 | - | 11 | 396 | 32.69% |
| WYNN240119P00125000 | 2023-01-30 10:17AM EST | 125.00 | 28.90 | 26.90 | 27.30 | 0.00 | - | 1 | 29 | 31.44% |
| WYNN240119P00130000 | 2023-01-10 2:01PM EST | 130.00 | 37.85 | 30.45 | 30.80 | 0.00 | - | 1 | 18 | 30.02% |
| WYNN240119P00135000 | 2023-01-26 12:40PM EST | 135.00 | 35.40 | 34.20 | 34.65 | 0.00 | - | 1 | 16 | 28.92% |
| WYNN240119P00140000 | 2023-01-13 3:27PM EST | 140.00 | 42.77 | 38.20 | 38.65 | 0.00 | - | 1 | 25 | 27.52% |
| WYNN240119P00145000 | 2023-01-25 1:17PM EST | 145.00 | 47.65 | 42.40 | 42.80 | 0.00 | - | 1 | 2 | 25.71% |
| WYNN240119P00150000 | 2023-01-06 2:56PM EST | 150.00 | 56.40 | 46.95 | 47.25 | 0.00 | - | 1 | 3 | 24.23% |
© 2023 Yahoo. All rights reserved.
