WYNN - Wynn Resorts, Limited
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00055000 | 2023-05-15 2:01PM EDT | 55.00 | 54.46 | 50.10 | 51.10 | 0.00 | - | 1 | 1 | 63.15% |
| WYNN240621C00070000 | 2023-05-10 11:46AM EDT | 70.00 | 45.94 | 38.55 | 39.10 | 0.00 | - | 23 | 50 | 56.35% |
| WYNN240621C00075000 | 2023-05-24 9:42AM EDT | 75.00 | 36.00 | 34.90 | 35.50 | 0.00 | - | 5 | 5 | 54.44% |
| WYNN240621C00080000 | 2023-05-17 10:28AM EDT | 80.00 | 38.50 | 31.40 | 32.05 | 0.00 | - | 2 | 87 | 52.62% |
| WYNN240621C00085000 | 2023-05-17 3:54PM EDT | 85.00 | 34.95 | 28.20 | 28.85 | 0.00 | - | 1 | 13 | 51.20% |
| WYNN240621C00090000 | 2023-05-15 10:08AM EDT | 90.00 | 28.25 | 25.10 | 26.00 | 0.00 | - | 4 | 25 | 51.18% |
| WYNN240621C00095000 | 2023-05-25 3:51PM EDT | 95.00 | 22.48 | 22.25 | 23.00 | 0.00 | - | 3 | 53 | 49.40% |
| WYNN240621C00097500 | 2023-05-17 11:10AM EDT | 97.50 | 27.00 | 21.00 | 21.65 | 0.00 | - | 15 | 35 | 48.75% |
| WYNN240621C00100000 | 2023-05-25 9:36AM EDT | 100.00 | 19.89 | 19.70 | 20.55 | 0.00 | - | 4 | 42 | 48.62% |
| WYNN240621C00105000 | 2023-05-23 11:35AM EDT | 105.00 | 19.35 | 17.25 | 17.85 | 0.00 | - | 1 | 29 | 46.80% |
| WYNN240621C00110000 | 2023-05-26 3:41PM EDT | 110.00 | 15.05 | 15.00 | 15.45 | -0.57 | -3.65% | 1 | 646 | 45.32% |
| WYNN240621C00115000 | 2023-05-23 11:01AM EDT | 115.00 | 15.25 | 13.00 | 13.55 | 0.00 | - | 30 | 106 | 44.62% |
| WYNN240621C00120000 | 2023-05-24 9:48AM EDT | 120.00 | 11.77 | 11.15 | 11.95 | 0.00 | - | 12 | 399 | 44.26% |
| WYNN240621C00125000 | 2023-05-23 2:25PM EDT | 125.00 | 10.20 | 9.60 | 10.20 | 0.00 | - | 3 | 113 | 43.13% |
| WYNN240621C00130000 | 2023-05-23 1:28PM EDT | 130.00 | 8.95 | 8.25 | 8.80 | 0.00 | - | 1 | 93 | 42.48% |
| WYNN240621C00135000 | 2023-05-24 1:28PM EDT | 135.00 | 7.40 | 6.95 | 7.40 | 0.00 | - | 2 | 7 | 41.46% |
| WYNN240621C00140000 | 2023-05-24 1:54PM EDT | 140.00 | 6.30 | 5.90 | 6.35 | 0.00 | - | 16 | 78 | 40.99% |
| WYNN240621C00145000 | 2023-05-26 3:19PM EDT | 145.00 | 5.20 | 5.00 | 5.45 | -0.15 | -2.80% | 1 | 28 | 40.60% |
| WYNN240621C00150000 | 2023-05-24 10:39AM EDT | 150.00 | 4.56 | 4.20 | 4.65 | 0.00 | - | 6 | 24 | 40.19% |
| WYNN240621C00155000 | 2023-02-09 11:30AM EDT | 155.00 | 8.55 | 7.15 | 8.55 | 0.00 | - | - | 2 | 51.52% |
| WYNN240621C00160000 | 2023-05-26 3:19PM EDT | 160.00 | 3.15 | 3.05 | 3.25 | -0.15 | -4.55% | 1 | 69 | 39.06% |
| WYNN240621C00165000 | 2023-05-24 1:53PM EDT | 165.00 | 2.80 | 2.50 | 2.80 | 0.00 | - | 6 | 96 | 38.95% |
| WYNN240621C00170000 | 2023-05-24 1:55PM EDT | 170.00 | 2.38 | 2.00 | 2.37 | 0.00 | - | 4 | 274 | 38.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00055000 | 2023-05-24 10:52AM EDT | 55.00 | 2.70 | 2.46 | 2.61 | 0.00 | - | 1 | 375 | 52.08% |
| WYNN240621P00060000 | 2023-05-23 2:23PM EDT | 60.00 | 3.25 | 3.20 | 3.45 | 0.00 | - | 51 | 226 | 50.50% |
| WYNN240621P00065000 | 2023-05-23 3:52PM EDT | 65.00 | 4.10 | 4.00 | 4.35 | 0.00 | - | 2 | 35 | 49.39% |
| WYNN240621P00070000 | 2023-05-23 2:47PM EDT | 70.00 | 5.14 | 4.90 | 5.45 | 0.00 | - | 2 | 8 | 47.91% |
| WYNN240621P00075000 | 2023-05-23 10:16AM EDT | 75.00 | 5.50 | 6.05 | 6.60 | 0.00 | - | 1 | 32 | 46.08% |
| WYNN240621P00080000 | 2023-05-19 12:11PM EDT | 80.00 | 6.25 | 7.50 | 7.95 | 0.00 | - | 40 | 99 | 44.44% |
| WYNN240621P00085000 | 2023-05-23 3:33PM EDT | 85.00 | 9.30 | 8.95 | 9.30 | 0.00 | - | 27 | 228 | 42.34% |
| WYNN240621P00090000 | 2023-05-18 10:35AM EDT | 90.00 | 9.10 | 10.70 | 11.20 | 0.00 | - | 1 | 221 | 41.32% |
| WYNN240621P00095000 | 2023-05-16 1:53PM EDT | 95.00 | 12.46 | 12.60 | 13.15 | 0.00 | - | 200 | 372 | 39.89% |
| WYNN240621P00097500 | 2023-04-26 3:08PM EDT | 97.50 | 11.95 | 13.45 | 14.20 | 0.00 | - | 13 | 27 | 39.18% |
| WYNN240621P00100000 | 2023-05-23 3:00PM EDT | 100.00 | 14.75 | 14.75 | 15.30 | 0.00 | - | 5 | 62 | 38.46% |
| WYNN240621P00105000 | 2023-05-16 3:21PM EDT | 105.00 | 17.00 | 17.20 | 17.70 | 0.00 | - | 1 | 126 | 37.12% |
| WYNN240621P00110000 | 2023-05-24 12:09PM EDT | 110.00 | 20.00 | 19.80 | 20.30 | -0.05 | -0.25% | 1 | 1,271 | 35.71% |
| WYNN240621P00115000 | 2023-05-01 12:11PM EDT | 115.00 | 16.05 | 22.65 | 23.30 | 0.00 | - | 50 | 55 | 34.72% |
| WYNN240621P00120000 | 2023-05-17 12:48PM EDT | 120.00 | 21.60 | 25.80 | 26.40 | 0.00 | - | 108 | 300 | 33.41% |
| WYNN240621P00125000 | 2023-05-15 12:00PM EDT | 125.00 | 27.20 | 29.00 | 30.15 | 0.00 | - | 1 | 2 | 33.20% |
| WYNN240621P00130000 | 2023-04-19 1:50PM EDT | 130.00 | 25.28 | 27.05 | 27.70 | 0.00 | - | - | 0 | 0.00% |
| WYNN240621P00135000 | 2023-05-23 2:34PM EDT | 135.00 | 36.00 | 36.55 | 37.35 | 0.00 | - | 1 | 0 | 30.23% |
| WYNN240621P00140000 | 2023-05-23 2:31PM EDT | 140.00 | 39.81 | 40.30 | 41.30 | 0.00 | - | 5 | 6 | 28.74% |
| WYNN240621P00145000 | 2023-05-23 2:31PM EDT | 145.00 | 44.00 | 44.70 | 45.30 | 0.00 | - | 6 | 6 | 26.43% |
| WYNN240621P00150000 | 2023-05-25 12:57PM EDT | 150.00 | 49.35 | 49.10 | 49.85 | 0.00 | - | 3 | 15 | 25.71% |
| WYNN240621P00155000 | 2023-05-23 2:28PM EDT | 155.00 | 53.15 | 53.50 | 54.70 | 0.00 | - | 10 | 7 | 26.29% |
| WYNN240621P00165000 | 2023-04-03 9:30AM EDT | 165.00 | 51.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.