Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00045000 | 2024-04-02 10:18AM EDT | 45.00 | 59.25 | 47.55 | 50.55 | 0.00 | - | 4 | 8 | 0.00% |
| WYNN240621C00050000 | 2024-04-16 1:02PM EDT | 50.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240621C00055000 | 2024-03-01 1:47PM EDT | 55.00 | 45.17 | 45.90 | 49.75 | 0.00 | - | 2 | 5 | 196.53% |
| WYNN240621C00060000 | 2023-07-13 9:51AM EDT | 60.00 | 54.65 | 43.45 | 44.30 | 0.00 | - | - | 1 | 188.31% |
| WYNN240621C00065000 | 2023-11-10 10:43AM EDT | 65.00 | 21.46 | 21.75 | 22.75 | 0.00 | - | 50 | 55 | 0.00% |
| WYNN240621C00070000 | 2024-04-24 12:54PM EDT | 70.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621C00075000 | 2024-04-12 2:33PM EDT | 75.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621C00077500 | 2024-03-27 1:31PM EDT | 77.50 | 25.00 | 18.20 | 20.75 | 0.00 | - | 8 | 26 | 55.52% |
| WYNN240621C00080000 | 2024-05-02 1:12PM EDT | 80.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621C00082500 | 2024-05-07 11:55AM EDT | 82.50 | 15.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621C00085000 | 2024-05-03 12:26PM EDT | 85.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240621C00087500 | 2024-04-10 3:29PM EDT | 87.50 | 18.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621C00090000 | 2024-05-07 3:54PM EDT | 90.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| WYNN240621C00092500 | 2024-05-06 3:12PM EDT | 92.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| WYNN240621C00095000 | 2024-05-07 3:59PM EDT | 95.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 0.00% |
| WYNN240621C00097500 | 2024-05-07 3:54PM EDT | 97.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.20% |
| WYNN240621C00100000 | 2024-05-07 3:58PM EDT | 100.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 1.56% |
| WYNN240621C00105000 | 2024-05-07 3:59PM EDT | 105.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 6.25% |
| WYNN240621C00110000 | 2024-05-07 3:59PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 6.25% |
| WYNN240621C00115000 | 2024-05-07 3:47PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| WYNN240621C00120000 | 2024-05-07 3:33PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| WYNN240621C00125000 | 2024-05-07 10:34AM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN240621C00130000 | 2024-04-26 10:23AM EDT | 130.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN240621C00135000 | 2024-04-12 3:48PM EDT | 135.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN240621C00140000 | 2024-03-11 3:03PM EDT | 140.00 | 0.30 | 0.00 | 0.58 | 0.00 | - | 4 | 105 | 56.20% |
| WYNN240621C00145000 | 2024-05-06 3:15PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| WYNN240621C00150000 | 2024-05-07 10:34AM EDT | 150.00 | 0.75 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| WYNN240621C00155000 | 2024-04-05 1:03PM EDT | 155.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 7 | 29 | 78.96% |
| WYNN240621C00160000 | 2024-02-07 2:08PM EDT | 160.00 | 0.13 | 0.00 | 1.07 | 0.00 | - | 2 | 73 | 80.13% |
| WYNN240621C00165000 | 2024-01-05 4:49PM EDT | 165.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 100 | 63.28% |
| WYNN240621C00170000 | 2024-01-04 12:03PM EDT | 170.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 279 | 70.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00042500 | 2024-02-02 10:30AM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 89.06% |
| WYNN240621P00045000 | 2024-02-05 11:15AM EDT | 45.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 29 | 100.20% |
| WYNN240621P00047500 | 2024-03-18 3:53PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 113.09% |
| WYNN240621P00050000 | 2024-04-03 10:55AM EDT | 50.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | 1 | 27 | 117.68% |
| WYNN240621P00055000 | 2024-04-17 10:33AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN240621P00060000 | 2024-05-03 11:28AM EDT | 60.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WYNN240621P00065000 | 2024-04-23 1:47PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| WYNN240621P00070000 | 2024-05-07 3:47PM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WYNN240621P00075000 | 2024-04-23 10:55AM EDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| WYNN240621P00077500 | 2024-05-03 12:45PM EDT | 77.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WYNN240621P00080000 | 2024-05-07 3:33PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| WYNN240621P00082500 | 2024-05-07 3:48PM EDT | 82.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| WYNN240621P00085000 | 2024-05-07 3:56PM EDT | 85.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| WYNN240621P00087500 | 2024-05-07 3:25PM EDT | 87.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 6.25% |
| WYNN240621P00090000 | 2024-05-07 3:51PM EDT | 90.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| WYNN240621P00092500 | 2024-05-07 3:48PM EDT | 92.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| WYNN240621P00095000 | 2024-05-07 3:57PM EDT | 95.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 1.56% |
| WYNN240621P00097500 | 2024-05-07 3:58PM EDT | 97.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 0.00% |
| WYNN240621P00100000 | 2024-05-07 2:51PM EDT | 100.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| WYNN240621P00105000 | 2024-05-07 3:57PM EDT | 105.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WYNN240621P00110000 | 2024-05-03 10:42AM EDT | 110.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240621P00115000 | 2024-04-26 9:53AM EDT | 115.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621P00120000 | 2024-04-04 12:46PM EDT | 120.00 | 12.45 | 22.00 | 25.25 | 0.00 | - | 54 | 302 | 66.14% |
| WYNN240621P00125000 | 2024-03-18 3:35PM EDT | 125.00 | 25.65 | 25.35 | 29.10 | 0.00 | - | 3 | 2 | 60.18% |
| WYNN240621P00130000 | 2023-11-27 3:13PM EDT | 130.00 | 43.14 | 37.90 | 40.30 | 0.00 | - | 1 | 1 | 116.06% |
| WYNN240621P00135000 | 2024-02-06 10:54AM EDT | 135.00 | 36.01 | 31.80 | 35.75 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00140000 | 2023-09-26 1:16PM EDT | 140.00 | 48.35 | 51.80 | 53.55 | 0.00 | - | 1 | 0 | 159.40% |
| WYNN240621P00145000 | 2023-07-03 10:59AM EDT | 145.00 | 38.30 | 39.60 | 40.15 | 0.00 | - | 5 | 8 | 0.00% |
| WYNN240621P00150000 | 2023-05-25 12:57PM EDT | 150.00 | 49.35 | 45.45 | 46.60 | 0.00 | - | 3 | 15 | 0.00% |
| WYNN240621P00155000 | 2023-05-23 2:28PM EDT | 155.00 | 53.15 | 49.05 | 50.40 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00165000 | 2023-10-13 2:02PM EDT | 165.00 | 74.25 | 78.45 | 80.15 | 0.00 | - | 1 | 0 | 202.64% |
© 2024 Yahoo. All rights reserved.