Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240712C00083000 | 2024-07-01 12:31PM EDT | 83.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| WYNN240712C00085000 | 2024-07-01 12:01PM EDT | 85.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| WYNN240712C00086000 | 2024-06-20 12:55PM EDT | 86.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240712C00087000 | 2024-07-01 3:50PM EDT | 87.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 245 | 118 | 0.00% |
| WYNN240712C00088000 | 2024-07-01 3:50PM EDT | 88.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 495 | 323 | 0.78% |
| WYNN240712C00089000 | 2024-07-01 2:57PM EDT | 89.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 17 | 537 | 3.13% |
| WYNN240712C00090000 | 2024-07-01 3:17PM EDT | 90.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 29 | 62 | 3.13% |
| WYNN240712C00091000 | 2024-07-01 2:45PM EDT | 91.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 72 | 88 | 6.25% |
| WYNN240712C00092000 | 2024-07-01 3:55PM EDT | 92.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 634 | 737 | 6.25% |
| WYNN240712C00093000 | 2024-07-01 3:35PM EDT | 93.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 43 | 6.25% |
| WYNN240712C00094000 | 2024-07-01 2:28PM EDT | 94.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 12.50% |
| WYNN240712C00095000 | 2024-07-01 11:02AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 193 | 12.50% |
| WYNN240712C00096000 | 2024-07-01 10:05AM EDT | 96.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 80 | 12.50% |
| WYNN240712C00097000 | 2024-06-25 2:43PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 1,009 | 12.50% |
| WYNN240712C00098000 | 2024-07-01 11:10AM EDT | 98.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 115 | 12.50% |
| WYNN240712C00099000 | 2024-06-26 2:21PM EDT | 99.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 107 | 12.50% |
| WYNN240712C00100000 | 2024-07-01 11:03AM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 69 | 12.50% |
| WYNN240712C00101000 | 2024-06-17 3:32PM EDT | 101.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| WYNN240712C00102000 | 2024-06-28 3:59PM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 28 | 25.00% |
| WYNN240712C00104000 | 2024-06-26 2:22PM EDT | 104.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 30 | 25.00% |
| WYNN240712C00105000 | 2024-06-18 3:57PM EDT | 105.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| WYNN240712C00110000 | 2024-06-27 1:11PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240712P00070000 | 2024-06-24 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| WYNN240712P00075000 | 2024-07-01 10:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| WYNN240712P00076000 | 2024-06-27 2:13PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| WYNN240712P00079000 | 2024-06-21 10:12AM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 12.50% |
| WYNN240712P00080000 | 2024-06-28 3:18PM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 12.50% |
| WYNN240712P00081000 | 2024-06-27 3:38PM EDT | 81.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 28 | 51 | 12.50% |
| WYNN240712P00082000 | 2024-07-01 2:51PM EDT | 82.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 12.50% |
| WYNN240712P00083000 | 2024-07-01 3:41PM EDT | 83.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 6.25% |
| WYNN240712P00084000 | 2024-07-01 1:46PM EDT | 84.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 6.25% |
| WYNN240712P00085000 | 2024-07-01 2:24PM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 6.25% |
| WYNN240712P00086000 | 2024-07-01 3:54PM EDT | 86.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 3.13% |
| WYNN240712P00087000 | 2024-07-01 3:26PM EDT | 87.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 16 | 54 | 1.56% |
| WYNN240712P00088000 | 2024-07-01 3:57PM EDT | 88.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 73 | 84 | 0.00% |
| WYNN240712P00089000 | 2024-07-01 11:28AM EDT | 89.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 29 | 79 | 0.00% |
| WYNN240712P00090000 | 2024-07-01 12:44PM EDT | 90.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| WYNN240712P00091000 | 2024-06-28 3:12PM EDT | 91.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| WYNN240712P00092000 | 2024-06-28 3:18PM EDT | 92.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 34 | 43 | 0.00% |
| WYNN240712P00093000 | 2024-07-01 2:19PM EDT | 93.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 75 | 75 | 0.00% |
| WYNN240712P00094000 | 2024-06-28 3:02PM EDT | 94.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| WYNN240712P00095000 | 2024-06-25 3:31PM EDT | 95.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240712P00097000 | 2024-06-28 11:13AM EDT | 97.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 33 | 1 | 0.00% |
| WYNN240712P00098000 | 2024-06-11 3:44PM EDT | 98.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.