Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240628C00090000 | 2024-05-29 12:15PM EDT | 90.00 | 3.96 | 5.05 | 5.95 | 0.00 | - | 2 | 10 | 38.79% |
| WYNN240628C00091000 | 2024-05-31 9:39AM EDT | 91.00 | 4.50 | 4.50 | 5.20 | 0.00 | - | 10 | 14 | 37.38% |
| WYNN240628C00092000 | 2024-05-30 11:55AM EDT | 92.00 | 3.10 | 3.65 | 4.55 | 0.00 | - | 3 | 3 | 36.67% |
| WYNN240628C00093000 | 2024-05-31 3:55PM EDT | 93.00 | 3.80 | 2.91 | 3.85 | 0.00 | - | 10 | 6 | 35.03% |
| WYNN240628C00094000 | 2024-06-03 1:05PM EDT | 94.00 | 2.65 | 2.30 | 3.50 | 0.00 | - | 1 | 5 | 36.52% |
| WYNN240628C00095000 | 2024-06-03 12:05PM EDT | 95.00 | 2.25 | 2.02 | 3.00 | 0.00 | - | 21 | 32 | 36.04% |
| WYNN240628C00096000 | 2024-06-03 12:14PM EDT | 96.00 | 1.78 | 1.61 | 2.24 | 0.00 | - | 20 | 205 | 32.36% |
| WYNN240628C00097000 | 2024-06-03 1:05PM EDT | 97.00 | 1.39 | 1.15 | 1.90 | 0.00 | - | 7 | 49 | 32.52% |
| WYNN240628C00098000 | 2024-06-03 3:13PM EDT | 98.00 | 1.38 | 0.87 | 1.59 | 0.00 | - | 137 | 226 | 32.54% |
| WYNN240628C00099000 | 2024-06-03 3:33PM EDT | 99.00 | 1.09 | 0.82 | 1.09 | 0.00 | - | 16 | 63 | 29.69% |
| WYNN240628C00100000 | 2024-05-31 2:17PM EDT | 100.00 | 0.97 | 0.35 | 1.00 | 0.00 | - | 3 | 22 | 31.40% |
| WYNN240628C00101000 | 2024-05-28 11:55AM EDT | 101.00 | 0.79 | 0.20 | 0.95 | 0.00 | - | 2 | 10 | 33.40% |
| WYNN240628C00102000 | 2024-06-03 1:16PM EDT | 102.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 2 | 23 | 33.77% |
| WYNN240628C00103000 | 2024-05-30 10:49AM EDT | 103.00 | 0.26 | 0.15 | 0.72 | 0.00 | - | 10 | 71 | 34.91% |
| WYNN240628C00104000 | 2024-05-29 1:03PM EDT | 104.00 | 0.20 | 0.17 | 0.49 | 0.00 | - | 1 | 6 | 33.06% |
| WYNN240628C00105000 | 2024-06-03 12:19PM EDT | 105.00 | 0.19 | 0.00 | 0.71 | 0.00 | - | 1 | 49 | 39.31% |
| WYNN240628C00106000 | 2024-05-31 2:17PM EDT | 106.00 | 0.19 | 0.06 | 0.74 | 0.00 | - | 5 | 5 | 42.04% |
| WYNN240628C00107000 | 2024-05-29 9:30AM EDT | 107.00 | 0.54 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 44.36% |
| WYNN240628C00108000 | 2024-05-23 1:29PM EDT | 108.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 20 | 46.46% |
| WYNN240628C00110000 | 2024-05-31 12:22PM EDT | 110.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 25 | 27 | 50.54% |
| WYNN240628C00115000 | 2024-05-30 3:04PM EDT | 115.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 50.73% |
| WYNN240628C00120000 | 2024-05-29 9:30AM EDT | 120.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 58.59% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240628P00084000 | 2024-05-22 12:00PM EDT | 84.00 | 0.31 | 0.03 | 1.71 | 0.00 | - | - | 12 | 56.32% |
| WYNN240628P00085000 | 2024-05-29 9:30AM EDT | 85.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 38.04% |
| WYNN240628P00087000 | 2024-05-29 12:10PM EDT | 87.00 | 0.93 | 0.20 | 0.47 | 0.00 | - | 1 | 8 | 27.10% |
| WYNN240628P00088000 | 2024-05-29 11:52AM EDT | 88.00 | 1.12 | 0.10 | 0.85 | 0.00 | - | 5 | 43 | 30.30% |
| WYNN240628P00089000 | 2024-05-31 10:55AM EDT | 89.00 | 0.98 | 0.32 | 0.94 | 0.00 | - | 3 | 35 | 28.27% |
| WYNN240628P00090000 | 2024-05-31 2:11PM EDT | 90.00 | 1.00 | 0.55 | 0.90 | 0.00 | - | 3 | 22 | 24.32% |
| WYNN240628P00091000 | 2024-06-03 2:08PM EDT | 91.00 | 1.02 | 0.72 | 1.44 | 0.00 | - | 4 | 17 | 27.14% |
| WYNN240628P00092000 | 2024-06-03 11:35AM EDT | 92.00 | 1.46 | 1.01 | 1.74 | 0.00 | - | 5 | 21 | 26.34% |
| WYNN240628P00093000 | 2024-06-03 12:08PM EDT | 93.00 | 1.87 | 1.42 | 2.13 | 0.00 | - | 3 | 6 | 25.90% |
| WYNN240628P00094000 | 2024-06-03 11:42AM EDT | 94.00 | 2.28 | 1.83 | 2.51 | 0.00 | - | 14 | 16 | 24.76% |
| WYNN240628P00095000 | 2024-06-03 11:23AM EDT | 95.00 | 2.80 | 0.00 | 5.00 | 0.00 | - | 1 | 10 | 44.61% |
| WYNN240628P00096000 | 2024-05-22 12:52PM EDT | 96.00 | 2.97 | 2.69 | 3.60 | 0.00 | - | 2 | 5 | 23.85% |
| WYNN240628P00097000 | 2024-06-03 3:00PM EDT | 97.00 | 3.63 | 3.40 | 4.40 | 0.00 | - | 10 | 10 | 25.17% |
| WYNN240628P00098000 | 2024-06-03 10:48AM EDT | 98.00 | 4.87 | 2.74 | 4.85 | 0.00 | - | 10 | 28 | 21.58% |
| WYNN240628P00099000 | 2024-05-10 2:33PM EDT | 99.00 | 5.06 | 3.60 | 6.65 | 0.00 | - | - | 1 | 34.55% |
| WYNN240628P00100000 | 2024-05-20 9:38AM EDT | 100.00 | 4.15 | 5.40 | 6.90 | 0.00 | - | 1 | 11 | 27.74% |
| WYNN240628P00101000 | 2024-05-13 12:16PM EDT | 101.00 | 4.95 | 4.55 | 9.50 | 0.00 | - | 2 | 2 | 50.64% |
| WYNN240628P00102000 | 2024-05-13 12:33PM EDT | 102.00 | 5.70 | 7.30 | 8.45 | 0.00 | - | 1 | 1 | 24.56% |
| WYNN240628P00105000 | 2024-05-17 1:11PM EDT | 105.00 | 7.87 | 8.55 | 12.95 | 0.00 | - | 1 | 1 | 55.18% |
© 2024 Yahoo. All rights reserved.