UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.00 0.00 (0.00%) GOLD FUTURES
2,311.80 +0.80 (+0.03%) DOW
38,070.13 +166.84 (+0.44%) Bitcoin GBP
47,156.82 +1,663.33 (+3.66%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240816C00090000 | 2024-04-12 12:02PM EDT | 90.00 | 16.80 | 9.80 | 10.05 | 0.00 | - | 1 | 1 | 36.69% |
| WYNN240816C00092500 | 2024-05-01 3:44PM EDT | 92.50 | 7.55 | 8.30 | 8.50 | 0.00 | - | 11 | 19 | 35.69% |
| WYNN240816C00095000 | 2024-05-01 3:44PM EDT | 95.00 | 6.30 | 7.00 | 7.15 | 0.00 | - | 14 | 87 | 35.05% |
| WYNN240816C00097500 | 2024-05-02 12:21PM EDT | 97.50 | 5.95 | 5.85 | 5.95 | +0.75 | +14.42% | 122 | 330 | 34.49% |
| WYNN240816C00100000 | 2024-05-02 10:10AM EDT | 100.00 | 4.30 | 4.80 | 4.95 | +0.10 | +2.38% | 1 | 165 | 34.24% |
| WYNN240816C00105000 | 2024-04-30 2:25PM EDT | 105.00 | 2.75 | 3.05 | 3.25 | 0.00 | - | 7 | 86 | 33.35% |
| WYNN240816C00110000 | 2024-04-30 10:12AM EDT | 110.00 | 1.80 | 1.90 | 2.04 | -0.18 | -9.09% | 1 | 1,544 | 32.62% |
| WYNN240816C00115000 | 2024-04-24 1:10PM EDT | 115.00 | 1.67 | 1.11 | 1.62 | 0.00 | - | 1 | 27 | 35.08% |
| WYNN240816C00120000 | 2024-04-24 1:36PM EDT | 120.00 | 1.03 | 0.61 | 0.84 | 0.00 | - | 1 | 19 | 32.94% |
| WYNN240816C00130000 | 2024-04-25 1:48PM EDT | 130.00 | 0.33 | 0.05 | 0.39 | 0.00 | - | - | 11 | 34.42% |
| WYNN240816C00135000 | 2024-04-25 3:23PM EDT | 135.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | - | 0 | 39.45% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240816P00060000 | 2024-04-25 3:23PM EDT | 60.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 1 | 51.86% |
| WYNN240816P00065000 | 2024-04-23 10:04AM EDT | 65.00 | 0.29 | 0.04 | 0.64 | 0.00 | - | - | 0 | 47.75% |
| WYNN240816P00075000 | 2024-05-01 11:16AM EDT | 75.00 | 1.02 | 0.80 | 0.89 | 0.00 | - | 1 | 11 | 35.86% |
| WYNN240816P00080000 | 2024-05-01 3:30PM EDT | 80.00 | 1.75 | 1.45 | 1.59 | 0.00 | - | 1 | 25 | 34.57% |
| WYNN240816P00085000 | 2024-04-26 1:33PM EDT | 85.00 | 2.32 | 2.37 | 2.62 | 0.00 | - | 10 | 33 | 33.01% |
| WYNN240816P00087500 | 2024-04-29 10:21AM EDT | 87.50 | 2.65 | 3.15 | 3.35 | 0.00 | - | 12 | 20 | 32.51% |
| WYNN240816P00090000 | 2024-04-29 10:14AM EDT | 90.00 | 3.36 | 4.00 | 4.25 | 0.00 | - | 1 | 1,862 | 32.19% |
| WYNN240816P00092500 | 2024-05-02 11:13AM EDT | 92.50 | 5.05 | 5.05 | 5.20 | -1.35 | -21.09% | 12 | 399 | 31.39% |
| WYNN240816P00095000 | 2024-05-02 11:31AM EDT | 95.00 | 6.45 | 6.20 | 6.35 | -0.75 | -10.42% | 8 | 259 | 30.85% |
| WYNN240816P00097500 | 2024-05-01 1:49PM EDT | 97.50 | 8.60 | 7.50 | 7.65 | 0.00 | - | 3 | 37 | 30.30% |
| WYNN240816P00100000 | 2024-04-26 12:39PM EDT | 100.00 | 8.40 | 8.90 | 9.15 | 0.00 | - | 1 | 38 | 29.97% |
| WYNN240816P00105000 | 2024-04-29 2:20PM EDT | 105.00 | 11.14 | 12.15 | 12.70 | 0.00 | - | 1 | 35 | 29.99% |
| WYNN240816P00110000 | 2024-04-22 1:01PM EDT | 110.00 | 14.40 | 15.10 | 17.80 | 0.00 | - | 2 | 51 | 36.96% |
© 2024 Yahoo. All rights reserved.