UK markets open in 4 hours 22 minutes
NIKKEI 225
39,702.44 +360.90 (+0.92%) HANG SENG
17,850.33 +133.86 (+0.76%) CRUDE OIL
82.18 +0.44 (+0.54%) GOLD FUTURES
2,333.10 -3.50 (-0.15%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,790.30 +545.05 (+1.13%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250321C00060000 | 2024-06-17 10:42AM EDT | 60.00 | 30.70 | 30.35 | 32.10 | 0.00 | - | 1 | 6 | 50.01% |
| WYNN250321C00065000 | 2024-06-17 10:46AM EDT | 65.00 | 26.35 | 26.15 | 28.25 | 0.00 | - | - | 1 | 49.00% |
| WYNN250321C00075000 | 2024-06-24 3:32PM EDT | 75.00 | 19.60 | 18.00 | 19.70 | 0.00 | - | 2 | 13 | 40.44% |
| WYNN250321C00080000 | 2024-06-20 9:58AM EDT | 80.00 | 16.75 | 15.35 | 16.25 | 0.00 | - | - | 13 | 38.62% |
| WYNN250321C00082500 | 2024-06-20 12:45PM EDT | 82.50 | 15.40 | 13.90 | 14.50 | 0.00 | - | - | 8 | 37.24% |
| WYNN250321C00085000 | 2024-06-20 9:58AM EDT | 85.00 | 13.60 | 12.40 | 13.60 | 0.00 | - | 2 | 72 | 38.58% |
| WYNN250321C00087500 | 2024-06-25 1:47PM EDT | 87.50 | 11.07 | 11.05 | 12.40 | 0.00 | - | 2 | 53 | 38.53% |
| WYNN250321C00090000 | 2024-06-21 2:25PM EDT | 90.00 | 10.50 | 9.70 | 10.40 | 0.00 | - | 1 | 40 | 35.55% |
| WYNN250321C00092500 | 2024-06-20 9:59AM EDT | 92.50 | 9.50 | 8.65 | 9.00 | 0.00 | - | 5 | 76 | 34.31% |
| WYNN250321C00095000 | 2024-06-27 10:15AM EDT | 95.00 | 7.10 | 7.55 | 7.85 | -0.66 | -8.51% | 3 | 142 | 33.61% |
| WYNN250321C00097500 | 2024-06-26 10:24AM EDT | 97.50 | 6.15 | 6.55 | 6.80 | 0.00 | - | 10 | 41 | 32.95% |
| WYNN250321C00100000 | 2024-06-21 1:35PM EDT | 100.00 | 6.15 | 5.60 | 5.95 | 0.00 | - | 3 | 180 | 32.67% |
| WYNN250321C00105000 | 2024-06-21 12:47PM EDT | 105.00 | 4.55 | 4.10 | 4.45 | 0.00 | - | 1 | 90 | 31.97% |
| WYNN250321C00110000 | 2024-06-20 10:33AM EDT | 110.00 | 3.80 | 2.86 | 3.20 | 0.00 | - | 100 | 228 | 31.08% |
| WYNN250321C00115000 | 2024-06-21 2:28PM EDT | 115.00 | 2.35 | 2.01 | 2.27 | 0.00 | - | 2 | 65 | 30.41% |
| WYNN250321C00125000 | 2024-06-27 12:46PM EDT | 125.00 | 0.94 | 0.93 | 1.96 | -0.61 | -39.35% | 1 | 0 | 34.62% |
| WYNN250321C00130000 | 2024-06-05 11:33AM EDT | 130.00 | 1.46 | 0.61 | 0.73 | 0.00 | - | 1 | 1 | 28.89% |
| WYNN250321C00135000 | 2024-06-17 1:29PM EDT | 135.00 | 0.59 | 0.00 | 0.52 | 0.00 | - | - | 1 | 28.91% |
| WYNN250321C00140000 | 2024-06-04 9:36AM EDT | 140.00 | 0.95 | 0.01 | 0.75 | 0.00 | - | 10 | 10 | 33.20% |
| WYNN250321C00145000 | 2024-06-20 10:47AM EDT | 145.00 | 0.36 | 0.00 | 0.64 | 0.00 | - | 15 | 49 | 33.99% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN250321P00047500 | 2024-06-13 11:52AM EDT | 47.50 | 0.23 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 46.22% |
| WYNN250321P00050000 | 2024-06-13 11:53AM EDT | 50.00 | 0.33 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 56.62% |
| WYNN250321P00065000 | 2024-06-20 11:06AM EDT | 65.00 | 1.39 | 1.28 | 1.51 | 0.00 | - | 2 | 8 | 33.72% |
| WYNN250321P00070000 | 2024-06-27 10:48AM EDT | 70.00 | 2.13 | 1.83 | 2.21 | -0.28 | -11.62% | 31 | 2 | 31.92% |
| WYNN250321P00075000 | 2024-06-26 3:39PM EDT | 75.00 | 3.25 | 2.91 | 3.40 | 0.00 | - | 4 | 119 | 31.26% |
| WYNN250321P00080000 | 2024-06-24 2:25PM EDT | 80.00 | 4.55 | 4.20 | 4.80 | 0.00 | - | 290 | 555 | 29.96% |
| WYNN250321P00085000 | 2024-06-25 12:46PM EDT | 85.00 | 6.40 | 5.95 | 6.40 | 0.00 | - | 103 | 86 | 28.04% |
| WYNN250321P00090000 | 2024-06-25 12:44PM EDT | 90.00 | 8.55 | 7.15 | 8.70 | 0.00 | - | 7 | 11 | 27.11% |
| WYNN250321P00092500 | 2024-06-11 3:59PM EDT | 92.50 | 8.85 | 8.55 | 10.30 | 0.00 | - | 34 | 67 | 27.56% |
| WYNN250321P00095000 | 2024-06-11 3:59PM EDT | 95.00 | 10.15 | 9.85 | 11.85 | 0.00 | - | 38 | 41 | 27.48% |
| WYNN250321P00100000 | 2024-05-30 3:00PM EDT | 100.00 | 12.92 | 12.80 | 14.35 | 0.00 | - | 2 | 4 | 24.07% |
| WYNN250321P00105000 | 2024-06-07 1:01PM EDT | 105.00 | 14.75 | 17.25 | 18.10 | 0.00 | - | 34 | 34 | 23.40% |
© 2024 Yahoo. All rights reserved.