WYNN - Wynn Resorts, Limited
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117C00030000 | 2023-03-30 10:07AM EDT | 30.00 | 80.45 | 84.50 | 87.50 | 0.00 | - | 1 | 70 | 156.78% |
| WYNN250117C00032500 | 2022-12-16 12:12PM EDT | 32.50 | 57.45 | 69.50 | 73.70 | 0.00 | - | 2 | 5 | 68.77% |
| WYNN250117C00035000 | 2023-01-31 3:21PM EDT | 35.00 | 72.95 | 80.45 | 83.70 | 0.00 | - | 1 | 33 | 143.10% |
| WYNN250117C00037500 | 2022-12-16 12:14PM EDT | 37.50 | 54.15 | 65.50 | 69.75 | 0.00 | - | 2 | 2 | 68.38% |
| WYNN250117C00040000 | 2023-05-24 10:01AM EDT | 40.00 | 63.50 | 63.35 | 65.85 | 0.00 | - | 2 | 8 | 61.01% |
| WYNN250117C00042500 | 2022-12-16 12:15PM EDT | 42.50 | 50.95 | 62.00 | 65.85 | 0.00 | - | 2 | 2 | 68.36% |
| WYNN250117C00045000 | 2023-04-20 9:58AM EDT | 45.00 | 73.00 | 66.50 | 69.35 | 0.00 | - | 10 | 12 | 94.75% |
| WYNN250117C00047500 | 2023-04-24 10:45AM EDT | 47.50 | 69.95 | 56.20 | 58.55 | 0.00 | - | 1 | 17 | 52.91% |
| WYNN250117C00050000 | 2023-05-18 9:37AM EDT | 50.00 | 63.83 | 55.55 | 57.30 | 0.00 | - | 10 | 39 | 57.76% |
| WYNN250117C00052500 | 2023-03-03 2:07PM EDT | 52.50 | 69.00 | 63.00 | 66.55 | 0.00 | - | 1 | 16 | 97.12% |
| WYNN250117C00055000 | 2023-04-03 12:25PM EDT | 55.00 | 64.65 | 61.10 | 62.65 | 0.00 | - | 2 | 19 | 90.83% |
| WYNN250117C00057500 | 2023-06-06 12:46PM EDT | 57.50 | 52.00 | 49.85 | 51.55 | 0.00 | - | 1 | 26 | 55.77% |
| WYNN250117C00060000 | 2023-05-03 10:25AM EDT | 60.00 | 57.83 | 46.40 | 48.50 | 0.00 | - | 2 | 0 | 53.84% |
| WYNN250117C00062500 | 2023-02-27 11:48AM EDT | 62.50 | 52.40 | 54.85 | 56.85 | 0.00 | - | 5 | 14 | 82.67% |
| WYNN250117C00065000 | 2023-05-05 3:00PM EDT | 65.00 | 54.59 | 42.65 | 44.80 | 0.00 | - | 1 | 20 | 52.33% |
| WYNN250117C00067500 | 2023-05-10 9:47AM EDT | 67.50 | 50.35 | 42.70 | 44.25 | 0.00 | - | 12 | 18 | 53.03% |
| WYNN250117C00070000 | 2023-06-02 3:49PM EDT | 70.00 | 40.50 | 40.80 | 42.55 | 0.00 | - | 26 | 40 | 52.15% |
| WYNN250117C00072500 | 2023-05-31 11:12AM EDT | 72.50 | 35.85 | 39.20 | 40.75 | 0.00 | - | 1 | 57 | 51.48% |
| WYNN250117C00075000 | 2023-06-05 11:19AM EDT | 75.00 | 36.75 | 37.60 | 38.20 | 0.00 | - | 16 | 1,100 | 50.53% |
| WYNN250117C00077500 | 2023-05-12 10:10AM EDT | 77.50 | 40.75 | 35.85 | 37.60 | 0.00 | - | 15 | 27 | 50.28% |
| WYNN250117C00080000 | 2023-06-01 12:16PM EDT | 80.00 | 32.45 | 34.40 | 35.25 | 0.00 | - | 1 | 89 | 49.93% |
| WYNN250117C00082500 | 2023-05-16 3:18PM EDT | 82.50 | 34.20 | 32.70 | 34.30 | 0.00 | - | 3 | 34 | 50.75% |
| WYNN250117C00085000 | 2023-05-11 1:11PM EDT | 85.00 | 36.35 | 31.25 | 32.75 | 0.00 | - | 1 | 40 | 50.01% |
| WYNN250117C00087500 | 2023-03-29 12:23PM EDT | 87.50 | 39.25 | 40.20 | 42.75 | 0.00 | - | 1 | 13 | 72.81% |
| WYNN250117C00090000 | 2023-06-02 11:45AM EDT | 90.00 | 28.40 | 28.40 | 29.80 | 0.00 | - | 2 | 753 | 48.68% |
| WYNN250117C00092500 | 2023-04-03 10:12AM EDT | 92.50 | 39.15 | 34.70 | 36.85 | 0.00 | - | 2 | 27 | 64.18% |
| WYNN250117C00095000 | 2023-06-02 3:20PM EDT | 95.00 | 25.90 | 25.70 | 26.95 | 0.00 | - | 1 | 164 | 47.30% |
| WYNN250117C00097500 | 2023-05-17 1:14PM EDT | 97.50 | 31.33 | 24.30 | 25.65 | 0.00 | - | 1 | 5 | 46.78% |
| WYNN250117C00100000 | 2023-06-07 9:33AM EDT | 100.00 | 22.85 | 23.20 | 23.90 | -0.10 | -0.44% | 2 | 671 | 45.27% |
| WYNN250117C00105000 | 2023-06-05 10:37AM EDT | 105.00 | 19.90 | 20.70 | 21.60 | 0.00 | - | 3 | 687 | 44.51% |
| WYNN250117C00110000 | 2023-06-05 1:03PM EDT | 110.00 | 18.97 | 18.40 | 19.60 | 0.00 | - | 1 | 521 | 44.06% |
| WYNN250117C00115000 | 2023-06-05 11:34AM EDT | 115.00 | 16.23 | 16.60 | 17.30 | 0.00 | - | 1 | 397 | 42.74% |
| WYNN250117C00120000 | 2023-06-01 11:58AM EDT | 120.00 | 13.04 | 14.80 | 15.60 | 0.00 | - | 2 | 67 | 42.33% |
| WYNN250117C00125000 | 2023-05-31 11:03AM EDT | 125.00 | 11.50 | 13.00 | 13.75 | 0.00 | - | 6 | 283 | 41.37% |
| WYNN250117C00130000 | 2023-06-02 11:25AM EDT | 130.00 | 11.70 | 11.55 | 12.10 | 0.00 | - | 4 | 99 | 40.54% |
| WYNN250117C00135000 | 2023-06-02 9:48AM EDT | 135.00 | 9.40 | 9.80 | 10.85 | 0.00 | - | 3 | 21 | 40.26% |
| WYNN250117C00140000 | 2023-05-30 3:57PM EDT | 140.00 | 8.70 | 8.45 | 9.60 | 0.00 | - | 15 | 44 | 39.75% |
| WYNN250117C00145000 | 2023-06-01 11:58AM EDT | 145.00 | 6.87 | 7.30 | 8.45 | 0.00 | - | 3 | 13 | 39.22% |
| WYNN250117C00150000 | 2023-06-02 10:40AM EDT | 150.00 | 7.00 | 6.50 | 7.30 | 0.00 | - | 6 | 51 | 38.46% |
| WYNN250117C00155000 | 2023-06-06 12:46PM EDT | 155.00 | 6.50 | 5.55 | 6.55 | 0.00 | - | 1 | 46 | 38.38% |
| WYNN250117C00160000 | 2023-06-07 11:43AM EDT | 160.00 | 5.50 | 4.80 | 5.80 | 0.00 | - | 1 | 39 | 38.12% |
| WYNN250117C00165000 | 2023-05-30 2:17PM EDT | 165.00 | 4.75 | 4.10 | 5.05 | 0.00 | - | 12 | 27 | 37.67% |
| WYNN250117C00170000 | 2023-05-23 12:27PM EDT | 170.00 | 4.75 | 3.60 | 4.40 | 0.00 | - | 1 | 128 | 37.27% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250117P00030000 | 2023-06-01 12:28PM EDT | 30.00 | 1.06 | 0.66 | 1.19 | 0.00 | - | 1 | 280 | 60.01% |
| WYNN250117P00032500 | 2023-05-17 10:38AM EDT | 32.50 | 1.00 | 0.74 | 1.46 | 0.00 | - | 4 | 126 | 58.52% |
| WYNN250117P00035000 | 2023-04-14 3:24PM EDT | 35.00 | 1.00 | 1.08 | 1.73 | 0.00 | - | 100 | 161 | 58.25% |
| WYNN250117P00037500 | 2023-03-28 10:16AM EDT | 37.50 | 1.45 | 0.95 | 1.74 | 0.00 | - | 2 | 23 | 54.26% |
| WYNN250117P00040000 | 2023-05-25 12:24PM EDT | 40.00 | 1.95 | 1.31 | 2.13 | 0.00 | - | 5 | 59 | 54.36% |
| WYNN250117P00042500 | 2023-02-08 4:42PM EDT | 42.50 | 2.00 | 1.35 | 2.61 | 0.00 | - | 8 | 18 | 53.21% |
| WYNN250117P00045000 | 2023-05-15 1:34PM EDT | 45.00 | 2.32 | 2.01 | 2.26 | 0.00 | - | 5 | 29 | 51.26% |
| WYNN250117P00047500 | 2023-06-01 1:08PM EDT | 47.50 | 2.79 | 2.29 | 2.60 | 0.00 | - | 3 | 3,163 | 50.31% |
| WYNN250117P00050000 | 2023-05-30 11:14AM EDT | 50.00 | 3.27 | 2.60 | 2.95 | 0.00 | - | 5 | 295 | 50.29% |
| WYNN250117P00052500 | 2023-05-31 9:46AM EDT | 52.50 | 3.90 | 2.94 | 3.30 | 0.00 | - | 1 | 65 | 49.26% |
| WYNN250117P00055000 | 2023-05-23 11:20AM EDT | 55.00 | 3.64 | 3.30 | 3.70 | 0.00 | - | 3 | 864 | 48.36% |
| WYNN250117P00057500 | 2023-01-24 4:33PM EDT | 57.50 | 5.30 | 4.10 | 4.70 | 0.00 | - | 400 | 505 | 49.85% |
| WYNN250117P00060000 | 2023-05-26 11:01AM EDT | 60.00 | 4.90 | 4.15 | 4.70 | 0.00 | - | 3 | 105 | 47.08% |
| WYNN250117P00062500 | 2023-03-13 2:15PM EDT | 62.50 | 5.75 | 4.75 | 5.40 | 0.00 | - | 4 | 119 | 46.99% |
| WYNN250117P00065000 | 2023-05-31 9:43AM EDT | 65.00 | 6.50 | 5.05 | 5.65 | 0.00 | - | 1 | 210 | 45.18% |
| WYNN250117P00067500 | 2023-05-17 10:15AM EDT | 67.50 | 5.83 | 5.70 | 6.25 | 0.00 | - | 1 | 75 | 44.52% |
| WYNN250117P00070000 | 2023-06-06 9:49AM EDT | 70.00 | 6.75 | 6.30 | 6.85 | 0.00 | - | 3 | 266 | 43.76% |
| WYNN250117P00072500 | 2023-05-15 1:28PM EDT | 72.50 | 7.55 | 6.95 | 7.50 | 0.00 | - | 19 | 270 | 43.06% |
| WYNN250117P00075000 | 2023-05-30 10:25AM EDT | 75.00 | 9.05 | 7.60 | 8.15 | 0.00 | - | 1 | 693 | 42.27% |
| WYNN250117P00077500 | 2023-06-02 11:02AM EDT | 77.50 | 9.56 | 8.30 | 8.90 | 0.00 | - | 2 | 304 | 41.66% |
| WYNN250117P00080000 | 2023-06-06 9:37AM EDT | 80.00 | 10.00 | 9.05 | 9.45 | 0.00 | - | 1 | 1,581 | 40.46% |
| WYNN250117P00082500 | 2023-03-29 10:22AM EDT | 82.50 | 10.10 | 8.45 | 9.35 | 0.00 | - | 2 | 200 | 37.63% |
| WYNN250117P00085000 | 2023-05-03 9:31AM EDT | 85.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 3.13% |
| WYNN250117P00087500 | 2023-04-18 9:52AM EDT | 87.50 | 10.15 | 10.60 | 11.40 | 0.00 | - | 2 | 19 | 37.25% |
| WYNN250117P00090000 | 2023-05-18 12:57PM EDT | 90.00 | 11.95 | 12.35 | 13.10 | 0.00 | - | 12 | 90 | 38.36% |
| WYNN250117P00092500 | 2023-04-12 11:32AM EDT | 92.50 | 13.78 | 13.85 | 14.70 | 0.00 | - | 1 | 272 | 39.07% |
| WYNN250117P00095000 | 2023-05-25 1:26PM EDT | 95.00 | 15.95 | 14.25 | 15.30 | 0.00 | - | 1 | 56 | 37.55% |
| WYNN250117P00097500 | 2023-03-08 11:36AM EDT | 97.50 | 14.50 | 15.05 | 16.10 | 0.00 | - | 4 | 97 | 36.40% |
| WYNN250117P00100000 | 2023-06-06 2:18PM EDT | 100.00 | 16.60 | 16.35 | 17.25 | 0.00 | - | 1 | 948 | 35.87% |
| WYNN250117P00105000 | 2023-06-02 11:09AM EDT | 105.00 | 20.70 | 18.65 | 19.60 | 0.00 | - | 7 | 152 | 34.66% |
| WYNN250117P00110000 | 2023-06-02 3:49PM EDT | 110.00 | 23.24 | 21.15 | 22.25 | 0.00 | - | 2 | 1,909 | 33.66% |
| WYNN250117P00115000 | 2023-06-05 11:17AM EDT | 115.00 | 26.00 | 23.90 | 24.95 | 0.00 | - | 2 | 282 | 32.40% |
| WYNN250117P00120000 | 2023-06-01 12:18PM EDT | 120.00 | 30.20 | 26.80 | 27.90 | 0.00 | - | 5 | 14 | 31.23% |
| WYNN250117P00125000 | 2023-05-11 1:54PM EDT | 125.00 | 30.09 | 30.00 | 31.00 | 0.00 | - | 1 | 17 | 29.96% |
| WYNN250117P00130000 | 2023-05-09 12:14PM EDT | 130.00 | 29.95 | 33.30 | 34.30 | 0.00 | - | 1 | 14 | 28.66% |
| WYNN250117P00135000 | 2023-05-23 2:30PM EDT | 135.00 | 38.33 | 36.95 | 37.80 | 0.00 | - | 1 | 3 | 27.31% |
| WYNN250117P00140000 | 2023-05-23 2:30PM EDT | 140.00 | 42.08 | 40.55 | 41.85 | 0.00 | - | 1 | 2 | 26.81% |
| WYNN250117P00145000 | 2023-01-26 4:21PM EDT | 145.00 | 47.13 | 43.65 | 45.40 | 0.00 | - | - | 4 | 24.39% |
| WYNN250117P00150000 | 2023-05-30 2:35PM EDT | 150.00 | 52.60 | 48.55 | 49.80 | 0.00 | - | 1 | 5 | 23.85% |
| WYNN250117P00155000 | 2023-02-10 1:53PM EDT | 155.00 | 49.55 | 49.80 | 51.25 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN250117P00160000 | 2023-04-10 12:21PM EDT | 160.00 | 53.20 | 50.75 | 52.80 | 0.00 | - | - | 1 | 0.00% |
| WYNN250117P00165000 | 2023-05-09 3:11PM EDT | 165.00 | 55.30 | 61.30 | 63.35 | 0.00 | - | 1 | 3 | 19.85% |
© 2023 Yahoo. All rights reserved.