UK markets open in 3 hours 53 minutes
NIKKEI 225
38,299.71 +25.66 (+0.07%) HANG SENG
18,183.33 +420.30 (+2.37%) CRUDE OIL
79.40 +0.40 (+0.51%) GOLD FUTURES
2,330.40 +19.40 (+0.84%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,857.14 -1,933.29 (-4.05%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524C00085000 | 2024-04-25 10:20AM EDT | 85.00 | 12.50 | 8.50 | 10.05 | 0.00 | - | - | 5 | 59.81% |
| WYNN240524C00090000 | 2024-04-25 1:07PM EDT | 90.00 | 7.75 | 4.80 | 6.10 | 0.00 | - | - | 4 | 50.39% |
| WYNN240524C00092000 | 2024-04-29 3:30PM EDT | 92.00 | 6.20 | 3.65 | 4.10 | 0.00 | - | 133 | 136 | 40.26% |
| WYNN240524C00095000 | 2024-04-26 3:08PM EDT | 95.00 | 4.40 | 2.30 | 2.58 | 0.00 | - | 11 | 19 | 38.33% |
| WYNN240524C00096000 | 2024-05-01 9:50AM EDT | 96.00 | 2.30 | 1.84 | 2.16 | +0.30 | +15.00% | 26 | 23 | 37.67% |
| WYNN240524C00097000 | 2024-04-30 11:43AM EDT | 97.00 | 2.24 | 1.62 | 2.17 | 0.00 | - | 11 | 23 | 41.53% |
| WYNN240524C00098000 | 2024-04-24 12:30PM EDT | 98.00 | 3.08 | 1.23 | 1.69 | 0.00 | - | 2 | 5 | 39.31% |
| WYNN240524C00099000 | 2024-05-01 12:11PM EDT | 99.00 | 1.20 | 1.11 | 1.30 | -0.17 | -12.41% | 4 | 55 | 37.53% |
| WYNN240524C00100000 | 2024-05-01 9:35AM EDT | 100.00 | 1.13 | 0.86 | 1.90 | -0.88 | -43.78% | 1 | 118 | 48.34% |
| WYNN240524C00102000 | 2024-04-29 9:47AM EDT | 102.00 | 1.80 | 0.24 | 0.76 | 0.00 | - | 10 | 39 | 37.74% |
| WYNN240524C00103000 | 2024-05-01 12:18PM EDT | 103.00 | 0.55 | 0.47 | 0.68 | -0.92 | -62.59% | 1 | 63 | 38.77% |
| WYNN240524C00104000 | 2024-04-30 12:45PM EDT | 104.00 | 0.53 | 0.37 | 1.71 | 0.00 | - | 1 | 4 | 57.40% |
| WYNN240524C00105000 | 2024-04-29 9:40AM EDT | 105.00 | 0.93 | 0.29 | 0.44 | 0.00 | - | 1 | 14 | 38.33% |
| WYNN240524C00106000 | 2024-04-30 10:14AM EDT | 106.00 | 0.39 | 0.22 | 1.24 | 0.00 | - | 4 | 0 | 55.52% |
| WYNN240524C00107000 | 2024-04-22 2:11PM EDT | 107.00 | 1.00 | 0.16 | 1.49 | 0.00 | - | 10 | 34 | 50.66% |
| WYNN240524C00108000 | 2024-04-30 11:22AM EDT | 108.00 | 0.24 | 0.10 | 0.70 | 0.00 | - | 3 | 8 | 50.34% |
| WYNN240524C00109000 | 2024-05-01 11:22AM EDT | 109.00 | 0.61 | 0.05 | 0.85 | +0.41 | +205.00% | 1 | 12 | 55.47% |
| WYNN240524C00110000 | 2024-05-01 10:03AM EDT | 110.00 | 0.20 | 0.03 | 0.49 | -0.05 | -20.00% | 5 | 46 | 49.61% |
| WYNN240524C00111000 | 2024-04-30 11:41AM EDT | 111.00 | 0.23 | 0.02 | 1.37 | 0.00 | - | 4 | 6 | 56.40% |
| WYNN240524C00112000 | 2024-04-15 3:58PM EDT | 112.00 | 0.89 | 0.01 | 1.35 | 0.00 | - | 1 | 15 | 58.01% |
| WYNN240524C00113000 | 2024-04-23 10:26AM EDT | 113.00 | 0.48 | 0.00 | 0.90 | 0.00 | - | 1 | 29 | 54.10% |
| WYNN240524C00114000 | 2024-04-24 10:05AM EDT | 114.00 | 0.21 | 0.01 | 1.32 | 0.00 | - | 2 | 3 | 61.47% |
| WYNN240524C00115000 | 2024-04-15 3:55PM EDT | 115.00 | 0.75 | 0.00 | 1.31 | 0.00 | - | 56 | 66 | 63.09% |
| WYNN240524C00116000 | 2024-04-08 10:07AM EDT | 116.00 | 1.85 | 0.00 | 1.31 | 0.00 | - | - | 10 | 64.94% |
| WYNN240524C00120000 | 2024-04-05 12:54PM EDT | 120.00 | 1.37 | 0.00 | 2.14 | 0.00 | - | 1 | 1 | 81.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240524P00080000 | 2024-04-30 3:43PM EDT | 80.00 | 0.35 | 0.23 | 0.40 | 0.00 | - | 3 | 12 | 43.99% |
| WYNN240524P00085000 | 2024-04-30 3:43PM EDT | 85.00 | 0.99 | 0.70 | 0.97 | 0.00 | - | 2 | 7 | 40.33% |
| WYNN240524P00087000 | 2024-04-22 12:21PM EDT | 87.00 | 0.83 | 0.32 | 1.49 | 0.00 | - | 130 | 354 | 40.75% |
| WYNN240524P00088000 | 2024-05-01 2:32PM EDT | 88.00 | 1.50 | 1.41 | 1.53 | +0.52 | +53.06% | 27 | 79 | 37.40% |
| WYNN240524P00089000 | 2024-04-30 2:18PM EDT | 89.00 | 1.59 | 1.62 | 1.95 | -0.11 | -6.47% | 1 | 36 | 38.53% |
| WYNN240524P00090000 | 2024-04-30 2:12PM EDT | 90.00 | 1.88 | 1.96 | 2.22 | -0.17 | -8.29% | 1 | 27 | 37.32% |
| WYNN240524P00092000 | 2024-05-01 3:30PM EDT | 92.00 | 2.67 | 2.83 | 3.05 | +0.17 | +6.80% | 15 | 627 | 36.79% |
| WYNN240524P00093000 | 2024-04-29 3:12PM EDT | 93.00 | 3.22 | 3.20 | 3.65 | +1.33 | +70.37% | 2 | 6 | 37.79% |
| WYNN240524P00094000 | 2024-05-01 3:32PM EDT | 94.00 | 3.75 | 3.05 | 4.25 | +0.77 | +25.84% | 20 | 1 | 38.31% |
| WYNN240524P00095000 | 2024-04-29 2:46PM EDT | 95.00 | 2.57 | 3.35 | 4.70 | 0.00 | - | 3 | 32 | 36.69% |
| WYNN240524P00096000 | 2024-04-18 3:38PM EDT | 96.00 | 4.12 | 4.30 | 5.45 | 0.00 | - | 1 | 13 | 37.92% |
| WYNN240524P00097000 | 2024-04-19 11:03AM EDT | 97.00 | 4.33 | 4.75 | 7.25 | 0.00 | - | 2 | 6 | 50.76% |
| WYNN240524P00098000 | 2024-04-22 9:30AM EDT | 98.00 | 4.95 | 5.75 | 8.55 | 0.00 | - | 2 | 4 | 57.86% |
| WYNN240524P00099000 | 2024-04-19 3:50PM EDT | 99.00 | 6.62 | 6.70 | 7.70 | 0.00 | - | 1 | 26 | 39.23% |
| WYNN240524P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 4.93 | 6.85 | 8.60 | 0.00 | - | 1 | 220 | 40.92% |
| WYNN240524P00101000 | 2024-04-30 2:50PM EDT | 101.00 | 8.90 | 7.00 | 10.25 | 0.00 | - | 3 | 18 | 52.44% |
| WYNN240524P00102000 | 2024-04-17 11:21AM EDT | 102.00 | 6.55 | 8.45 | 11.95 | 0.00 | - | 10 | 10 | 64.23% |
| WYNN240524P00103000 | 2024-04-15 12:42PM EDT | 103.00 | 5.70 | 9.45 | 11.45 | 0.00 | - | 3 | 3 | 47.05% |
| WYNN240524P00105000 | 2024-04-12 12:32PM EDT | 105.00 | 6.20 | 10.50 | 14.85 | 0.00 | - | 2 | 2 | 71.80% |
| WYNN240524P00107000 | 2024-04-17 11:21AM EDT | 107.00 | 10.25 | 12.25 | 16.80 | 0.00 | - | 23 | 22 | 76.61% |
| WYNN240524P00110000 | 2024-04-12 3:15PM EDT | 110.00 | 10.09 | 15.00 | 19.60 | 0.00 | - | 1 | 8 | 81.54% |
© 2024 Yahoo. All rights reserved.