UK markets open in 7 hours 25 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,331.70 +20.70 (+0.90%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,141.43 -2,197.41 (-4.55%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00085000 | 2024-05-01 10:08AM EDT | 85.00 | 9.72 | 8.00 | 8.60 | -3.28 | -25.23% | 2 | 4 | 50.49% |
| WYNN240510C00086000 | 2024-04-29 10:36AM EDT | 86.00 | 12.00 | 6.65 | 7.70 | 0.00 | - | 2 | 2 | 55.96% |
| WYNN240510C00088000 | 2024-04-23 2:31PM EDT | 88.00 | 11.50 | 5.65 | 6.90 | 0.00 | - | - | 1 | 56.98% |
| WYNN240510C00089000 | 2024-04-19 11:16AM EDT | 89.00 | 8.52 | 4.90 | 5.30 | 0.00 | - | 3 | 0 | 51.39% |
| WYNN240510C00090000 | 2024-05-01 9:30AM EDT | 90.00 | 4.02 | 4.30 | 4.55 | -3.98 | -49.75% | 20 | 3 | 49.56% |
| WYNN240510C00092000 | 2024-05-01 1:32PM EDT | 92.00 | 3.30 | 3.10 | 3.25 | +0.49 | +17.44% | 33 | 3 | 47.07% |
| WYNN240510C00093000 | 2024-05-01 3:21PM EDT | 93.00 | 3.25 | 2.62 | 2.71 | +0.35 | +12.07% | 819 | 7 | 46.36% |
| WYNN240510C00095000 | 2024-05-01 2:39PM EDT | 95.00 | 2.06 | 1.75 | 1.84 | +0.18 | +9.57% | 290 | 108 | 45.70% |
| WYNN240510C00096000 | 2024-05-01 3:38PM EDT | 96.00 | 1.74 | 1.31 | 1.92 | +0.39 | +28.89% | 91 | 167 | 52.98% |
| WYNN240510C00097000 | 2024-05-01 2:53PM EDT | 97.00 | 1.52 | 1.03 | 1.26 | +0.47 | +44.76% | 7 | 1,071 | 46.48% |
| WYNN240510C00098000 | 2024-05-01 3:07PM EDT | 98.00 | 1.18 | 0.85 | 1.04 | +0.19 | +19.19% | 84 | 39 | 46.97% |
| WYNN240510C00099000 | 2024-05-01 3:31PM EDT | 99.00 | 0.88 | 0.63 | 0.73 | +0.28 | +46.67% | 10 | 58 | 44.63% |
| WYNN240510C00100000 | 2024-05-01 2:52PM EDT | 100.00 | 0.70 | 0.48 | 0.56 | +0.23 | +48.94% | 1,081 | 298 | 44.43% |
| WYNN240510C00101000 | 2024-05-01 2:57PM EDT | 101.00 | 0.52 | 0.35 | 0.42 | +0.17 | +48.57% | 6 | 1,025 | 44.04% |
| WYNN240510C00102000 | 2024-05-01 2:44PM EDT | 102.00 | 0.41 | 0.25 | 0.32 | +0.16 | +64.00% | 52 | 82 | 44.14% |
| WYNN240510C00103000 | 2024-05-01 11:47AM EDT | 103.00 | 0.24 | 0.17 | 0.23 | +0.06 | +33.33% | 1 | 51 | 43.65% |
| WYNN240510C00104000 | 2024-05-01 12:49PM EDT | 104.00 | 0.18 | 0.12 | 0.17 | -0.01 | -5.26% | 22 | 102 | 43.65% |
| WYNN240510C00105000 | 2024-05-01 12:24PM EDT | 105.00 | 0.10 | 0.10 | 0.13 | -0.09 | -47.37% | 2 | 123 | 44.04% |
| WYNN240510C00106000 | 2024-04-29 1:21PM EDT | 106.00 | 0.27 | 0.04 | 0.11 | 0.00 | - | 29 | 38 | 45.31% |
| WYNN240510C00107000 | 2024-04-23 9:31AM EDT | 107.00 | 0.56 | 0.02 | 0.56 | 0.00 | - | 1 | 18 | 58.20% |
| WYNN240510C00108000 | 2024-04-24 10:21AM EDT | 108.00 | 0.41 | 0.01 | 1.27 | 0.00 | - | 2 | 15 | 74.41% |
| WYNN240510C00109000 | 2024-04-26 10:02AM EDT | 109.00 | 0.12 | 0.00 | 1.24 | 0.00 | - | 5 | 30 | 76.90% |
| WYNN240510C00110000 | 2024-04-30 1:13PM EDT | 110.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 2 | 70 | 80.27% |
| WYNN240510C00111000 | 2024-04-23 3:46PM EDT | 111.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 4 | 17 | 83.50% |
| WYNN240510C00112000 | 2024-04-19 3:13PM EDT | 112.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 3 | 1,828 | 86.43% |
| WYNN240510C00113000 | 2024-04-26 9:30AM EDT | 113.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 89.31% |
| WYNN240510C00114000 | 2024-04-16 10:41AM EDT | 114.00 | 0.23 | 0.00 | 1.27 | 0.00 | - | 15 | 15 | 92.19% |
| WYNN240510C00115000 | 2024-04-17 1:49PM EDT | 115.00 | 0.16 | 0.00 | 1.26 | 0.00 | - | 2 | 26 | 94.78% |
| WYNN240510C00116000 | 2024-04-19 10:30AM EDT | 116.00 | 0.08 | 0.00 | 1.26 | 0.00 | - | 2 | 4 | 97.51% |
| WYNN240510C00117000 | 2024-04-12 2:05PM EDT | 117.00 | 0.25 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 100.39% |
| WYNN240510C00120000 | 2024-04-30 9:44AM EDT | 120.00 | 0.32 | 0.00 | 0.60 | -0.28 | -46.67% | 1 | 27 | 92.09% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00080000 | 2024-04-30 3:58PM EDT | 80.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 254 | 216 | 51.56% |
| WYNN240510P00085000 | 2024-05-01 3:58PM EDT | 85.00 | 0.43 | 0.39 | 0.49 | -0.13 | -23.21% | 31 | 83 | 48.05% |
| WYNN240510P00086000 | 2024-05-01 12:38PM EDT | 86.00 | 0.52 | 0.45 | 0.67 | -0.15 | -22.39% | 1 | 43 | 48.49% |
| WYNN240510P00088000 | 2024-05-01 3:29PM EDT | 88.00 | 0.80 | 0.89 | 1.00 | -0.08 | -9.09% | 112 | 72 | 45.95% |
| WYNN240510P00089000 | 2024-05-01 3:29PM EDT | 89.00 | 1.04 | 1.09 | 1.28 | -0.26 | -20.00% | 101 | 32 | 45.90% |
| WYNN240510P00090000 | 2024-05-01 1:58PM EDT | 90.00 | 1.33 | 1.43 | 1.63 | +0.02 | +1.53% | 140 | 732 | 46.17% |
| WYNN240510P00091000 | 2024-05-01 2:06PM EDT | 91.00 | 1.69 | 1.79 | 2.01 | +0.12 | +7.64% | 104 | 204 | 46.00% |
| WYNN240510P00092000 | 2024-05-01 2:40PM EDT | 92.00 | 1.97 | 2.26 | 2.37 | -0.90 | -31.36% | 233 | 6 | 44.61% |
| WYNN240510P00093000 | 2024-05-01 3:48PM EDT | 93.00 | 2.62 | 2.75 | 2.84 | -0.03 | -1.13% | 784 | 98 | 44.09% |
| WYNN240510P00094000 | 2024-05-01 11:57AM EDT | 94.00 | 3.30 | 3.25 | 3.40 | -0.01 | -0.30% | 1 | 748 | 44.09% |
| WYNN240510P00095000 | 2024-05-01 2:50PM EDT | 95.00 | 3.05 | 3.80 | 4.00 | -0.77 | -20.16% | 6 | 113 | 43.82% |
| WYNN240510P00096000 | 2024-05-01 2:38PM EDT | 96.00 | 4.25 | 4.45 | 4.85 | +0.75 | +21.43% | 21 | 105 | 47.02% |
| WYNN240510P00097000 | 2024-05-01 3:37PM EDT | 97.00 | 4.90 | 5.15 | 5.40 | -1.15 | -19.01% | 42 | 100 | 43.99% |
| WYNN240510P00098000 | 2024-05-01 10:26AM EDT | 98.00 | 5.65 | 5.85 | 6.25 | +1.27 | +29.00% | 2 | 28 | 45.75% |
| WYNN240510P00099000 | 2024-05-01 10:13AM EDT | 99.00 | 6.40 | 5.15 | 7.65 | +0.27 | +4.40% | 10 | 103 | 58.50% |
| WYNN240510P00100000 | 2024-05-01 1:31PM EDT | 100.00 | 7.20 | 6.65 | 8.95 | -0.40 | -5.26% | 10 | 71 | 69.07% |
| WYNN240510P00101000 | 2024-04-30 10:43AM EDT | 101.00 | 6.19 | 7.55 | 9.65 | 0.00 | - | 1 | 71 | 67.48% |
| WYNN240510P00102000 | 2024-05-01 1:31PM EDT | 102.00 | 8.95 | 8.15 | 11.25 | +0.30 | +3.47% | 10 | 46 | 84.03% |
| WYNN240510P00103000 | 2024-04-30 9:59AM EDT | 103.00 | 7.95 | 9.10 | 12.25 | 0.00 | - | 5 | 26 | 50.44% |
| WYNN240510P00104000 | 2024-05-01 1:33PM EDT | 104.00 | 11.09 | 9.00 | 13.15 | +2.09 | +23.22% | 10 | 18 | 90.63% |
| WYNN240510P00105000 | 2024-04-24 3:50PM EDT | 105.00 | 8.95 | 10.00 | 14.15 | 0.00 | - | 3 | 11 | 94.73% |
| WYNN240510P00106000 | 2024-05-01 9:48AM EDT | 106.00 | 12.70 | 11.00 | 14.95 | +3.40 | +36.56% | 2 | 0 | 94.34% |
| WYNN240510P00107000 | 2024-04-25 11:12AM EDT | 107.00 | 10.77 | 12.00 | 16.10 | 0.00 | - | 1 | 3 | 101.51% |
| WYNN240510P00130000 | 2024-04-15 1:32PM EDT | 130.00 | 30.15 | 35.00 | 39.25 | 0.00 | - | 3 | 0 | 177.25% |
© 2024 Yahoo. All rights reserved.