Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240920C00045000 | 2023-11-17 3:33PM EDT | 45.00 | 43.85 | 44.05 | 45.75 | 0.00 | - | 10 | 5 | 235.96% |
| WYNN240920C00050000 | 2024-05-08 11:15AM EDT | 50.00 | 45.00 | 41.90 | 45.85 | 0.00 | - | 34 | 16 | 258.01% |
| WYNN240920C00060000 | 2023-12-28 1:47PM EDT | 60.00 | 34.54 | 36.55 | 39.95 | 0.00 | - | - | 1 | 246.34% |
| WYNN240920C00065000 | 2024-07-25 2:19PM EDT | 65.00 | 16.70 | 16.00 | 18.50 | 0.00 | - | 35 | 16 | 65.19% |
| WYNN240920C00070000 | 2024-07-25 2:29PM EDT | 70.00 | 12.20 | 12.30 | 13.55 | 0.00 | - | 35 | 48 | 51.29% |
| WYNN240920C00075000 | 2024-07-26 11:56AM EDT | 75.00 | 7.73 | 8.30 | 9.60 | -0.42 | -5.15% | 3 | 46 | 46.63% |
| WYNN240920C00077500 | 2024-07-25 11:25AM EDT | 77.50 | 6.20 | 6.75 | 6.95 | 0.00 | - | 7 | 23 | 37.09% |
| WYNN240920C00080000 | 2024-07-26 3:28PM EDT | 80.00 | 5.30 | 5.20 | 5.35 | +0.35 | +7.07% | 100 | 526 | 35.66% |
| WYNN240920C00082500 | 2024-07-26 3:28PM EDT | 82.50 | 3.90 | 3.95 | 4.05 | +0.40 | +11.43% | 129 | 29,267 | 34.97% |
| WYNN240920C00085000 | 2024-07-26 3:59PM EDT | 85.00 | 2.90 | 2.83 | 3.15 | +0.30 | +11.54% | 891 | 1,010 | 35.74% |
| WYNN240920C00087500 | 2024-07-26 3:17PM EDT | 87.50 | 2.00 | 1.96 | 2.06 | +0.23 | +12.99% | 15 | 1,353 | 33.26% |
| WYNN240920C00090000 | 2024-07-26 3:50PM EDT | 90.00 | 1.25 | 1.18 | 1.43 | +0.13 | +11.61% | 322 | 2,080 | 32.96% |
| WYNN240920C00092500 | 2024-07-26 2:30PM EDT | 92.50 | 0.77 | 0.84 | 0.96 | -0.04 | -4.94% | 51 | 704 | 32.64% |
| WYNN240920C00095000 | 2024-07-26 11:29AM EDT | 95.00 | 0.55 | 0.35 | 0.67 | +0.07 | +14.58% | 2 | 762 | 32.98% |
| WYNN240920C00097500 | 2024-07-26 12:41PM EDT | 97.50 | 0.30 | 0.32 | 0.44 | -0.03 | -9.09% | 31 | 411 | 32.91% |
| WYNN240920C00100000 | 2024-07-26 12:41PM EDT | 100.00 | 0.20 | 0.18 | 0.30 | -0.08 | -28.57% | 76 | 1,518 | 33.25% |
| WYNN240920C00105000 | 2024-07-25 12:40PM EDT | 105.00 | 0.14 | 0.06 | 0.34 | 0.00 | - | 26 | 748 | 40.23% |
| WYNN240920C00110000 | 2024-07-19 2:46PM EDT | 110.00 | 0.10 | 0.02 | 0.18 | 0.00 | - | 1 | 610 | 40.72% |
| WYNN240920C00115000 | 2024-07-25 2:56PM EDT | 115.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 10 | 470 | 48.24% |
| WYNN240920C00120000 | 2024-07-22 11:32AM EDT | 120.00 | 0.12 | 0.00 | 1.32 | 0.00 | - | 2 | 614 | 63.94% |
| WYNN240920C00125000 | 2024-07-26 11:01AM EDT | 125.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 512 | 55.27% |
| WYNN240920C00130000 | 2024-07-16 11:31AM EDT | 130.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 278 | 54.30% |
| WYNN240920C00135000 | 2024-06-26 11:17AM EDT | 135.00 | 0.04 | 0.00 | 1.29 | 0.00 | - | 5 | 39 | 77.64% |
| WYNN240920C00140000 | 2024-06-14 10:45AM EDT | 140.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 62.50% |
| WYNN240920C00145000 | 2024-07-22 10:13AM EDT | 145.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 2 | 163 | 70.90% |
| WYNN240920C00150000 | 2024-04-09 2:27PM EDT | 150.00 | 0.53 | 0.00 | 0.29 | 0.00 | - | 5 | 16 | 70.41% |
| WYNN240920C00155000 | 2024-07-08 9:42AM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 100 | 60.16% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240920P00045000 | 2024-07-05 10:24AM EDT | 45.00 | 0.11 | 0.00 | 1.31 | 0.00 | - | 3 | 11 | 99.95% |
| WYNN240920P00047500 | 2024-07-25 12:30PM EDT | 47.50 | 0.05 | 0.00 | 1.32 | 0.00 | - | 1 | 3 | 92.43% |
| WYNN240920P00050000 | 2024-07-25 11:33AM EDT | 50.00 | 0.44 | 0.01 | 1.33 | 0.00 | - | 1 | 22 | 85.35% |
| WYNN240920P00055000 | 2024-07-26 12:48PM EDT | 55.00 | 0.10 | 0.03 | 0.33 | -0.02 | -16.67% | 4 | 48 | 54.49% |
| WYNN240920P00060000 | 2024-07-26 2:15PM EDT | 60.00 | 0.19 | 0.06 | 1.44 | +0.01 | +5.56% | 1 | 77 | 60.40% |
| WYNN240920P00065000 | 2024-07-25 2:23PM EDT | 65.00 | 0.32 | 0.11 | 0.54 | 0.00 | - | 12 | 39 | 43.90% |
| WYNN240920P00070000 | 2024-07-26 2:30PM EDT | 70.00 | 0.68 | 0.56 | 0.75 | -0.15 | -18.07% | 11 | 486 | 36.04% |
| WYNN240920P00075000 | 2024-07-26 3:53PM EDT | 75.00 | 1.62 | 1.53 | 1.63 | +0.10 | +6.58% | 61 | 713 | 33.70% |
| WYNN240920P00077500 | 2024-07-26 2:02PM EDT | 77.50 | 2.56 | 2.29 | 2.34 | +0.20 | +8.47% | 63 | 931 | 32.76% |
| WYNN240920P00080000 | 2024-07-26 3:48PM EDT | 80.00 | 3.35 | 3.20 | 3.35 | -0.11 | -3.18% | 43 | 675 | 32.53% |
| WYNN240920P00082500 | 2024-07-26 3:59PM EDT | 82.50 | 4.45 | 4.35 | 4.50 | -0.35 | -7.29% | 20 | 1,796 | 31.53% |
| WYNN240920P00085000 | 2024-07-26 10:18AM EDT | 85.00 | 6.60 | 5.75 | 5.95 | +0.41 | +6.62% | 3 | 2,521 | 30.98% |
| WYNN240920P00087500 | 2024-07-25 3:18PM EDT | 87.50 | 7.97 | 7.25 | 7.95 | 0.00 | - | 4 | 2,947 | 33.28% |
| WYNN240920P00090000 | 2024-07-26 12:07PM EDT | 90.00 | 10.00 | 8.55 | 9.85 | 0.00 | - | 20 | 1,089 | 33.28% |
| WYNN240920P00092500 | 2024-07-24 12:56PM EDT | 92.50 | 11.52 | 10.20 | 11.65 | 0.00 | - | 7 | 562 | 30.18% |
| WYNN240920P00095000 | 2024-07-25 12:06PM EDT | 95.00 | 14.14 | 13.05 | 13.85 | +0.19 | +1.36% | 1 | 541 | 29.74% |
| WYNN240920P00097500 | 2024-07-18 3:27PM EDT | 97.50 | 16.54 | 14.45 | 16.10 | +2.24 | +15.66% | 1 | 289 | 27.88% |
| WYNN240920P00100000 | 2024-07-25 11:45AM EDT | 100.00 | 19.15 | 16.90 | 19.55 | 0.00 | - | 5 | 139 | 47.41% |
| WYNN240920P00105000 | 2024-06-17 10:11AM EDT | 105.00 | 17.15 | 19.10 | 19.80 | 0.00 | - | 1 | 5 | 0.00% |
| WYNN240920P00110000 | 2024-07-02 2:52PM EDT | 110.00 | 23.90 | 27.80 | 29.40 | 0.00 | - | 86 | 0 | 59.03% |
| WYNN240920P00115000 | 2024-05-29 3:42PM EDT | 115.00 | 22.51 | 23.35 | 27.75 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240920P00120000 | 2024-05-20 9:40AM EDT | 120.00 | 22.40 | 28.70 | 32.80 | 0.00 | - | 5 | 0 | 0.00% |
| WYNN240920P00125000 | 2024-04-03 1:26PM EDT | 125.00 | 19.90 | 28.20 | 29.20 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN240920P00130000 | 2024-02-08 11:45AM EDT | 130.00 | 24.15 | 29.55 | 31.25 | 0.00 | - | - | 10 | 0.00% |
| WYNN240920P00135000 | 2024-05-13 11:31AM EDT | 135.00 | 37.40 | 42.50 | 46.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.