UK markets open in 2 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,185.66 +422.63 (+2.38%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,323.80 +12.80 (+0.55%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,946.58 -1,640.58 (-3.45%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240531C00090000 | 2024-04-30 2:08PM EDT | 90.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240531C00092000 | 2024-04-22 1:40PM EDT | 92.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240531C00096000 | 2024-05-01 3:39PM EDT | 96.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WYNN240531C00097000 | 2024-04-30 2:55PM EDT | 97.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WYNN240531C00098000 | 2024-04-30 3:21PM EDT | 98.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WYNN240531C00099000 | 2024-04-30 2:54PM EDT | 99.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WYNN240531C00100000 | 2024-05-01 3:22PM EDT | 100.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WYNN240531C00101000 | 2024-04-30 12:33PM EDT | 101.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN240531C00102000 | 2024-04-29 3:32PM EDT | 102.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN240531C00103000 | 2024-04-30 11:35AM EDT | 103.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WYNN240531C00104000 | 2024-04-30 9:43AM EDT | 104.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN240531C00105000 | 2024-05-01 11:36AM EDT | 105.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| WYNN240531C00106000 | 2024-04-29 10:52AM EDT | 106.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| WYNN240531C00107000 | 2024-04-26 10:16AM EDT | 107.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 12.50% |
| WYNN240531C00108000 | 2024-04-30 9:43AM EDT | 108.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN240531C00110000 | 2024-05-01 3:20PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 12.50% |
| WYNN240531C00111000 | 2024-04-26 2:43PM EDT | 111.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN240531C00114000 | 2024-04-19 3:35PM EDT | 114.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| WYNN240531C00115000 | 2024-04-23 12:11PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WYNN240531C00116000 | 2024-04-12 10:43AM EDT | 116.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN240531C00117000 | 2024-04-15 10:11AM EDT | 117.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240531P00080000 | 2024-04-16 3:00PM EDT | 80.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WYNN240531P00085000 | 2024-05-01 3:29PM EDT | 85.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WYNN240531P00086000 | 2024-04-30 3:43PM EDT | 86.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| WYNN240531P00087000 | 2024-04-30 2:50PM EDT | 87.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WYNN240531P00089000 | 2024-04-30 1:12PM EDT | 89.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| WYNN240531P00090000 | 2024-05-01 10:08AM EDT | 90.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WYNN240531P00091000 | 2024-05-01 3:50PM EDT | 91.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| WYNN240531P00092000 | 2024-05-01 12:45PM EDT | 92.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| WYNN240531P00093000 | 2024-05-01 12:49PM EDT | 93.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WYNN240531P00094000 | 2024-04-19 3:48PM EDT | 94.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240531P00095000 | 2024-04-19 2:18PM EDT | 95.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240531P00096000 | 2024-04-30 1:23PM EDT | 96.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| WYNN240531P00097000 | 2024-05-01 12:45PM EDT | 97.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240531P00098000 | 2024-04-18 3:20PM EDT | 98.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240531P00099000 | 2024-04-17 11:07AM EDT | 99.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240531P00100000 | 2024-04-23 2:44PM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240531P00101000 | 2024-05-01 10:49AM EDT | 101.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240531P00102000 | 2024-05-01 11:44AM EDT | 102.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240531P00103000 | 2024-04-19 3:46PM EDT | 103.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240531P00104000 | 2024-05-01 3:04PM EDT | 104.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN240531P00105000 | 2024-04-12 10:39AM EDT | 105.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.