WYNN - Wynn Resorts, Limited
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240119C00027500 | 2023-04-25 10:46AM EDT | 27.50 | 85.15 | 73.40 | 74.25 | 0.00 | - | 1 | 122 | 98.10% |
| WYNN240119C00030000 | 2023-05-25 11:07AM EDT | 30.00 | 72.07 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| WYNN240119C00032500 | 2023-01-27 4:07PM EDT | 32.50 | 73.05 | 74.25 | 75.40 | 0.00 | - | 22 | 39 | 162.43% |
| WYNN240119C00035000 | 2023-03-01 2:34PM EDT | 35.00 | 79.40 | 77.95 | 79.20 | 0.00 | - | 2 | 97 | 209.89% |
| WYNN240119C00037500 | 2022-11-14 4:01PM EDT | 37.50 | 46.20 | 52.10 | 53.10 | 0.00 | - | 1 | 26 | 0.00% |
| WYNN240119C00040000 | 2023-05-16 11:56AM EDT | 40.00 | 64.63 | 0.00 | 0.00 | 0.00 | - | 5 | 175 | 0.00% |
| WYNN240119C00042500 | 2023-02-10 2:19PM EDT | 42.50 | 69.00 | 67.40 | 68.95 | 0.00 | - | 1 | 24 | 153.92% |
| WYNN240119C00045000 | 2023-05-25 11:17AM EDT | 45.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 3 | 673 | 0.00% |
| WYNN240119C00047500 | 2023-05-12 2:57PM EDT | 47.50 | 59.12 | 0.00 | 0.00 | 0.00 | - | 1 | 648 | 0.00% |
| WYNN240119C00050000 | 2023-06-05 11:38AM EDT | 50.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 2 | 855 | 0.00% |
| WYNN240119C00052500 | 2023-06-02 11:11AM EDT | 52.50 | 50.25 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| WYNN240119C00055000 | 2023-05-23 3:53PM EDT | 55.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 696 | 0.00% |
| WYNN240119C00057500 | 2023-05-15 9:52AM EDT | 57.50 | 50.22 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| WYNN240119C00060000 | 2023-05-15 1:58PM EDT | 60.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 0.00% |
| WYNN240119C00062500 | 2023-03-21 10:00AM EDT | 62.50 | 51.80 | 57.15 | 58.10 | 0.00 | - | 2 | 158 | 148.24% |
| WYNN240119C00065000 | 2023-05-31 3:50PM EDT | 65.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 0.00% |
| WYNN240119C00067500 | 2023-04-24 2:02PM EDT | 67.50 | 51.85 | 37.85 | 38.25 | 0.00 | - | 1 | 189 | 63.77% |
| WYNN240119C00070000 | 2023-06-02 1:25PM EDT | 70.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 657 | 0.00% |
| WYNN240119C00072500 | 2023-04-26 1:53PM EDT | 72.50 | 42.70 | 33.80 | 34.40 | 0.00 | - | 3 | 282 | 61.15% |
| WYNN240119C00075000 | 2023-06-02 3:10PM EDT | 75.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 6 | 911 | 0.00% |
| WYNN240119C00077500 | 2023-04-17 9:45AM EDT | 77.50 | 40.87 | 0.00 | 0.00 | 0.00 | - | 11 | 833 | 0.00% |
| WYNN240119C00080000 | 2023-06-02 3:09PM EDT | 80.00 | 28.04 | 0.00 | 0.00 | 0.00 | - | 8 | 938 | 0.00% |
| WYNN240119C00082500 | 2023-06-02 11:10AM EDT | 82.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 0.00% |
| WYNN240119C00085000 | 2023-06-05 3:59PM EDT | 85.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 27 | 1,094 | 0.00% |
| WYNN240119C00087500 | 2023-05-12 3:04PM EDT | 87.50 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 807 | 0.00% |
| WYNN240119C00090000 | 2023-06-05 12:23PM EDT | 90.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 437 | 0.00% |
| WYNN240119C00092500 | 2023-06-01 11:10AM EDT | 92.50 | 16.91 | 0.00 | 0.00 | 0.00 | - | 6 | 372 | 0.00% |
| WYNN240119C00095000 | 2023-06-01 3:37PM EDT | 95.00 | 15.47 | 0.00 | 0.00 | 0.00 | - | 27 | 512 | 0.00% |
| WYNN240119C00097500 | 2023-06-05 3:36PM EDT | 97.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 177 | 0.00% |
| WYNN240119C00100000 | 2023-06-05 2:07PM EDT | 100.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 94 | 1,419 | 0.00% |
| WYNN240119C00105000 | 2023-06-05 3:54PM EDT | 105.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 6 | 534 | 1.56% |
| WYNN240119C00110000 | 2023-06-05 1:12PM EDT | 110.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,716 | 3.13% |
| WYNN240119C00115000 | 2023-06-05 2:34PM EDT | 115.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,917 | 3.13% |
| WYNN240119C00120000 | 2023-06-02 12:33PM EDT | 120.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 12 | 1,536 | 6.25% |
| WYNN240119C00125000 | 2023-06-05 3:30PM EDT | 125.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 12 | 2,475 | 6.25% |
| WYNN240119C00130000 | 2023-06-05 3:56PM EDT | 130.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 26 | 1,632 | 6.25% |
| WYNN240119C00135000 | 2023-06-02 3:06PM EDT | 135.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 26 | 852 | 6.25% |
| WYNN240119C00140000 | 2023-06-05 11:28AM EDT | 140.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 997 | 6.25% |
| WYNN240119C00145000 | 2023-06-02 3:37PM EDT | 145.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,362 | 12.50% |
| WYNN240119C00150000 | 2023-06-01 3:07PM EDT | 150.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 11 | 1,770 | 12.50% |
| WYNN240119C00155000 | 2023-06-02 2:47PM EDT | 155.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 430 | 12.50% |
| WYNN240119C00160000 | 2023-06-01 9:49AM EDT | 160.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| WYNN240119C00165000 | 2023-06-05 1:02PM EDT | 165.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 22 | 161 | 12.50% |
| WYNN240119C00170000 | 2023-06-05 9:40AM EDT | 170.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240119P00027500 | 2023-05-12 11:42AM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2,212 | 25.00% |
| WYNN240119P00030000 | 2023-05-26 11:01AM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 656 | 25.00% |
| WYNN240119P00032500 | 2023-05-22 10:38AM EDT | 32.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 25.00% |
| WYNN240119P00035000 | 2023-05-18 11:06AM EDT | 35.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 25.00% |
| WYNN240119P00037500 | 2023-05-25 3:21PM EDT | 37.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 25.00% |
| WYNN240119P00040000 | 2023-05-19 10:50AM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 25.00% |
| WYNN240119P00042500 | 2023-03-21 10:35AM EDT | 42.50 | 0.72 | 0.17 | 0.48 | 0.00 | - | 2 | 3,187 | 57.47% |
| WYNN240119P00045000 | 2023-05-10 11:31AM EDT | 45.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 40 | 1,679 | 25.00% |
| WYNN240119P00047500 | 2023-06-01 3:16PM EDT | 47.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 812 | 25.00% |
| WYNN240119P00050000 | 2023-05-30 11:24AM EDT | 50.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 63 | 1,012 | 25.00% |
| WYNN240119P00052500 | 2023-05-23 12:17PM EDT | 52.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 12.50% |
| WYNN240119P00055000 | 2023-06-02 3:34PM EDT | 55.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 25 | 1,954 | 12.50% |
| WYNN240119P00057500 | 2023-06-01 9:50AM EDT | 57.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2,396 | 12.50% |
| WYNN240119P00060000 | 2023-05-31 9:35AM EDT | 60.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,292 | 12.50% |
| WYNN240119P00062500 | 2023-05-19 3:43PM EDT | 62.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,155 | 12.50% |
| WYNN240119P00065000 | 2023-06-05 2:45PM EDT | 65.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,625 | 12.50% |
| WYNN240119P00067500 | 2023-05-30 3:40PM EDT | 67.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,298 | 12.50% |
| WYNN240119P00070000 | 2023-06-05 12:16PM EDT | 70.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 4,818 | 12.50% |
| WYNN240119P00072500 | 2023-05-16 12:32PM EDT | 72.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 930 | 6.25% |
| WYNN240119P00075000 | 2023-06-02 11:40AM EDT | 75.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 32 | 1,051 | 6.25% |
| WYNN240119P00077500 | 2023-05-30 9:43AM EDT | 77.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 778 | 6.25% |
| WYNN240119P00080000 | 2023-06-02 10:19AM EDT | 80.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 3,053 | 6.25% |
| WYNN240119P00082500 | 2023-06-02 9:48AM EDT | 82.50 | 6.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,346 | 6.25% |
| WYNN240119P00085000 | 2023-06-05 1:15PM EDT | 85.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,611 | 6.25% |
| WYNN240119P00087500 | 2023-06-05 1:15PM EDT | 87.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,618 | 3.13% |
| WYNN240119P00090000 | 2023-06-05 1:15PM EDT | 90.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,886 | 3.13% |
| WYNN240119P00092500 | 2023-06-05 1:13PM EDT | 92.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3,852 | 3.13% |
| WYNN240119P00095000 | 2023-06-05 1:15PM EDT | 95.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 857 | 1.56% |
| WYNN240119P00097500 | 2023-06-05 1:15PM EDT | 97.50 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,401 | 0.78% |
| WYNN240119P00100000 | 2023-06-05 2:30PM EDT | 100.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 21 | 3,959 | 0.20% |
| WYNN240119P00105000 | 2023-06-05 3:33PM EDT | 105.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 26 | 1,298 | 0.00% |
| WYNN240119P00110000 | 2023-06-05 3:58PM EDT | 110.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4,329 | 0.00% |
| WYNN240119P00115000 | 2023-06-02 3:49PM EDT | 115.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 36 | 347 | 0.00% |
| WYNN240119P00120000 | 2023-06-05 9:50AM EDT | 120.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 0.00% |
| WYNN240119P00125000 | 2023-05-22 12:38PM EDT | 125.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| WYNN240119P00130000 | 2023-06-02 12:35PM EDT | 130.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| WYNN240119P00135000 | 2023-05-18 9:35AM EDT | 135.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| WYNN240119P00140000 | 2023-05-24 12:16PM EDT | 140.00 | 39.55 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| WYNN240119P00145000 | 2023-03-06 2:16PM EDT | 145.00 | 33.80 | 37.45 | 37.85 | 0.00 | - | 2 | 2 | 0.00% |
| WYNN240119P00150000 | 2023-05-18 3:47PM EDT | 150.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240119P00155000 | 2023-04-18 2:56PM EDT | 155.00 | 42.35 | 44.75 | 45.55 | 0.00 | - | 13 | 13 | 0.00% |
| WYNN240119P00160000 | 2023-05-17 1:15PM EDT | 160.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240119P00170000 | 2023-04-20 9:30AM EDT | 170.00 | 55.00 | 59.30 | 60.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.