UK markets open in 4 hours 24 minutes
NIKKEI 225
39,717.30 +375.76 (+0.96%) HANG SENG
17,833.93 +117.46 (+0.66%) CRUDE OIL
82.19 +0.45 (+0.55%) GOLD FUTURES
2,333.10 -3.50 (-0.15%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,791.79 +555.27 (+1.15%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240705C00081000 | 2024-06-25 11:24AM EDT | 81.00 | 8.05 | 7.95 | 8.55 | 0.00 | - | 17 | 39 | 55.08% |
| WYNN240705C00085000 | 2024-06-25 12:48PM EDT | 85.00 | 3.94 | 4.15 | 4.70 | 0.00 | - | 2 | 3 | 38.48% |
| WYNN240705C00086000 | 2024-06-17 10:53AM EDT | 86.00 | 3.45 | 3.35 | 4.35 | 0.00 | - | - | 1 | 47.75% |
| WYNN240705C00087000 | 2024-06-27 2:34PM EDT | 87.00 | 2.17 | 2.56 | 2.81 | +0.22 | +11.28% | 27 | 18 | 28.91% |
| WYNN240705C00088000 | 2024-06-27 3:53PM EDT | 88.00 | 1.88 | 1.91 | 1.99 | +0.36 | +23.68% | 68 | 2,539 | 25.68% |
| WYNN240705C00089000 | 2024-06-27 3:03PM EDT | 89.00 | 1.28 | 1.33 | 1.37 | +0.29 | +29.29% | 20 | 871 | 24.68% |
| WYNN240705C00090000 | 2024-06-27 3:54PM EDT | 90.00 | 0.82 | 0.85 | 0.89 | +0.21 | +34.43% | 105 | 180 | 24.07% |
| WYNN240705C00091000 | 2024-06-27 3:42PM EDT | 91.00 | 0.49 | 0.51 | 0.55 | +0.11 | +28.95% | 41 | 149 | 23.88% |
| WYNN240705C00092000 | 2024-06-27 3:43PM EDT | 92.00 | 0.32 | 0.28 | 0.32 | +0.10 | +45.45% | 17 | 542 | 23.73% |
| WYNN240705C00093000 | 2024-06-27 3:20PM EDT | 93.00 | 0.14 | 0.12 | 0.35 | +0.01 | +7.69% | 1 | 2,153 | 29.49% |
| WYNN240705C00094000 | 2024-06-25 3:04PM EDT | 94.00 | 0.08 | 0.05 | 0.13 | -0.04 | -33.33% | 1 | 730 | 25.78% |
| WYNN240705C00095000 | 2024-06-27 9:50AM EDT | 95.00 | 0.05 | 0.04 | 0.15 | -0.01 | -16.67% | 1 | 58 | 30.57% |
| WYNN240705C00096000 | 2024-06-25 1:03PM EDT | 96.00 | 0.06 | 0.02 | 0.34 | 0.00 | - | 1 | 2,182 | 42.48% |
| WYNN240705C00097000 | 2024-06-24 2:23PM EDT | 97.00 | 0.04 | 0.02 | 0.15 | 0.00 | - | 11 | 21 | 37.89% |
| WYNN240705C00098000 | 2024-06-21 10:11AM EDT | 98.00 | 0.08 | 0.01 | 1.29 | 0.00 | - | 8 | 46 | 61.33% |
| WYNN240705C00099000 | 2024-06-20 3:53PM EDT | 99.00 | 0.08 | 0.01 | 0.64 | 0.00 | - | 8 | 13 | 53.66% |
| WYNN240705C00100000 | 2024-06-12 11:49AM EDT | 100.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 2 | 22 | 48.05% |
| WYNN240705C00101000 | 2024-06-11 2:37PM EDT | 101.00 | 0.14 | 0.01 | 1.00 | 0.00 | - | - | 20 | 68.46% |
| WYNN240705C00102000 | 2024-06-25 3:39PM EDT | 102.00 | 0.05 | 0.01 | 0.56 | 0.00 | - | 1 | 9 | 62.50% |
| WYNN240705C00103000 | 2024-06-04 11:44AM EDT | 103.00 | 0.29 | 0.01 | 0.33 | 0.00 | - | 2 | 2 | 58.98% |
| WYNN240705C00104000 | 2024-06-11 3:31PM EDT | 104.00 | 0.30 | 0.01 | 1.27 | 0.00 | - | 8 | 0 | 84.86% |
| WYNN240705C00105000 | 2024-06-11 3:32PM EDT | 105.00 | 0.10 | 0.01 | 1.47 | 0.00 | - | 8 | 8 | 92.19% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240705P00075000 | 2024-06-21 12:41PM EDT | 75.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 11 | 50.00% |
| WYNN240705P00076000 | 2024-06-18 3:25PM EDT | 76.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | - | 1 | 91.11% |
| WYNN240705P00077000 | 2024-06-17 1:15PM EDT | 77.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | - | 3 | 49.22% |
| WYNN240705P00078000 | 2024-06-25 3:06PM EDT | 78.00 | 0.04 | 0.01 | 1.48 | 0.00 | - | 1 | 2 | 83.89% |
| WYNN240705P00079000 | 2024-06-14 1:33PM EDT | 79.00 | 0.12 | 0.02 | 1.29 | 0.00 | - | - | 2 | 75.00% |
| WYNN240705P00080000 | 2024-06-24 3:14PM EDT | 80.00 | 0.05 | 0.02 | 1.24 | 0.00 | - | 11 | 16 | 68.60% |
| WYNN240705P00081000 | 2024-06-26 10:02AM EDT | 81.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 2 | 16 | 38.28% |
| WYNN240705P00082000 | 2024-06-26 11:07AM EDT | 82.00 | 0.08 | 0.02 | 0.13 | 0.00 | - | 1 | 111 | 37.01% |
| WYNN240705P00083000 | 2024-06-26 11:13AM EDT | 83.00 | 0.05 | 0.03 | 0.08 | -0.08 | -61.54% | 15 | 174 | 29.49% |
| WYNN240705P00084000 | 2024-06-27 12:11PM EDT | 84.00 | 0.14 | 0.07 | 0.10 | -0.03 | -17.65% | 7 | 51 | 26.76% |
| WYNN240705P00085000 | 2024-06-27 2:37PM EDT | 85.00 | 0.22 | 0.13 | 0.16 | -0.10 | -31.25% | 35 | 57 | 25.39% |
| WYNN240705P00086000 | 2024-06-27 3:53PM EDT | 86.00 | 0.25 | 0.23 | 0.27 | -0.22 | -46.81% | 179 | 150 | 24.51% |
| WYNN240705P00087000 | 2024-06-27 3:57PM EDT | 87.00 | 0.44 | 0.40 | 0.45 | -0.38 | -46.34% | 129 | 414 | 23.78% |
| WYNN240705P00088000 | 2024-06-27 3:05PM EDT | 88.00 | 0.74 | 0.66 | 0.70 | -0.45 | -37.82% | 229 | 1,748 | 22.63% |
| WYNN240705P00089000 | 2024-06-27 3:42PM EDT | 89.00 | 1.09 | 1.05 | 1.09 | -0.58 | -34.73% | 108 | 575 | 22.02% |
| WYNN240705P00090000 | 2024-06-27 3:33PM EDT | 90.00 | 1.62 | 1.57 | 1.62 | -0.64 | -28.32% | 10 | 242 | 21.53% |
| WYNN240705P00091000 | 2024-06-27 3:38PM EDT | 91.00 | 2.33 | 2.14 | 2.38 | -0.67 | -22.33% | 39 | 70 | 23.19% |
| WYNN240705P00092000 | 2024-06-27 10:40AM EDT | 92.00 | 3.60 | 2.86 | 3.20 | -0.20 | -5.26% | 1 | 37 | 24.27% |
| WYNN240705P00093000 | 2024-06-26 11:09AM EDT | 93.00 | 4.93 | 3.35 | 4.15 | 0.00 | - | 1 | 1,152 | 27.64% |
| WYNN240705P00094000 | 2024-06-21 3:04PM EDT | 94.00 | 4.52 | 4.70 | 5.10 | 0.00 | - | 1 | 37 | 30.37% |
| WYNN240705P00095000 | 2024-06-27 9:56AM EDT | 95.00 | 7.05 | 5.20 | 6.35 | +1.53 | +27.72% | 3 | 25 | 43.07% |
| WYNN240705P00096000 | 2024-06-12 10:02AM EDT | 96.00 | 4.45 | 5.75 | 8.00 | 0.00 | - | - | 7 | 65.33% |
| WYNN240705P00097000 | 2024-06-10 1:50PM EDT | 97.00 | 4.50 | 7.35 | 8.25 | 0.00 | - | - | 0 | 48.44% |
| WYNN240705P00098000 | 2024-06-05 10:22AM EDT | 98.00 | 5.55 | 7.95 | 9.40 | 0.00 | - | 1 | 0 | 57.81% |
| WYNN240705P00100000 | 2024-06-20 2:26PM EDT | 100.00 | 9.43 | 10.00 | 11.25 | 0.00 | - | 5 | 0 | 60.16% |
| WYNN240705P00101000 | 2024-05-23 11:55AM EDT | 101.00 | 6.66 | 9.25 | 13.15 | 0.00 | - | - | 0 | 92.92% |
| WYNN240705P00102000 | 2024-05-31 11:50AM EDT | 102.00 | 8.51 | 12.25 | 13.30 | 0.00 | - | 1 | 1 | 69.63% |
© 2024 Yahoo. All rights reserved.