Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240802C00077000 | 2024-07-26 10:40AM EDT | 77.00 | 3.66 | 4.70 | 5.45 | -0.77 | -17.38% | 1 | 2 | 57.03% |
| WYNN240802C00078000 | 2024-07-26 3:13PM EDT | 78.00 | 3.80 | 3.85 | 5.95 | +0.20 | +5.56% | 15 | 16 | 61.77% |
| WYNN240802C00079000 | 2024-07-26 11:32AM EDT | 79.00 | 2.26 | 2.87 | 3.85 | -0.51 | -18.41% | 23 | 3 | 52.20% |
| WYNN240802C00080000 | 2024-07-26 3:26PM EDT | 80.00 | 2.15 | 2.24 | 2.42 | -0.07 | -3.15% | 15 | 96 | 33.11% |
| WYNN240802C00081000 | 2024-07-26 2:52PM EDT | 81.00 | 1.54 | 1.64 | 1.78 | +0.03 | +1.99% | 98 | 312 | 32.37% |
| WYNN240802C00082000 | 2024-07-26 4:00PM EDT | 82.00 | 1.23 | 1.22 | 1.33 | +0.33 | +36.67% | 281 | 226 | 33.55% |
| WYNN240802C00083000 | 2024-07-26 3:39PM EDT | 83.00 | 0.78 | 0.76 | 0.83 | +0.18 | +30.00% | 90 | 292 | 31.20% |
| WYNN240802C00084000 | 2024-07-26 3:59PM EDT | 84.00 | 0.54 | 0.42 | 0.64 | +0.01 | +1.89% | 507 | 649 | 33.89% |
| WYNN240802C00085000 | 2024-07-26 3:29PM EDT | 85.00 | 0.32 | 0.27 | 0.43 | -0.01 | -3.03% | 231 | 205 | 34.28% |
| WYNN240802C00086000 | 2024-07-26 3:15PM EDT | 86.00 | 0.19 | 0.14 | 0.25 | -0.03 | -13.64% | 147 | 1,550 | 33.40% |
| WYNN240802C00087000 | 2024-07-26 10:18AM EDT | 87.00 | 0.11 | 0.12 | 0.18 | -0.05 | -31.25% | 9 | 351 | 35.06% |
| WYNN240802C00088000 | 2024-07-26 3:54PM EDT | 88.00 | 0.17 | 0.05 | 0.19 | +0.02 | +13.33% | 20 | 617 | 40.14% |
| WYNN240802C00089000 | 2024-07-26 3:24PM EDT | 89.00 | 0.06 | 0.05 | 0.10 | -0.06 | -50.00% | 29 | 642 | 38.48% |
| WYNN240802C00090000 | 2024-07-26 3:38PM EDT | 90.00 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 12 | 1,646 | 40.63% |
| WYNN240802C00091000 | 2024-07-24 2:45PM EDT | 91.00 | 0.05 | 0.02 | 0.39 | 0.00 | - | 1 | 55 | 53.81% |
| WYNN240802C00092000 | 2024-07-24 10:10AM EDT | 92.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 55 | 275 | 57.52% |
| WYNN240802C00093000 | 2024-07-18 1:50PM EDT | 93.00 | 0.15 | 0.00 | 0.38 | 0.00 | - | 1 | 13 | 60.74% |
| WYNN240802C00094000 | 2024-07-08 2:21PM EDT | 94.00 | 0.22 | 0.00 | 0.29 | 0.00 | - | 10 | 12 | 61.13% |
| WYNN240802C00095000 | 2024-07-24 3:59PM EDT | 95.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 12 | 18 | 79.69% |
| WYNN240802C00096000 | 2024-07-11 2:09PM EDT | 96.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 3 | 96.39% |
| WYNN240802C00097000 | 2024-07-22 9:30AM EDT | 97.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 1 | 28 | 80.86% |
| WYNN240802C00098000 | 2024-07-17 12:59PM EDT | 98.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 50 | 14 | 58.59% |
| WYNN240802C00100000 | 2024-07-25 12:15PM EDT | 100.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 3 | 33 | 78.91% |
| WYNN240802C00103000 | 2024-07-22 10:24AM EDT | 103.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 109.47% |
| WYNN240802C00105000 | 2024-07-22 2:58PM EDT | 105.00 | 0.01 | 0.00 | 1.25 | 0.00 | - | - | 201 | 130.76% |
| WYNN240802C00120000 | 2024-07-10 10:56AM EDT | 120.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 2 | 170.51% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240802P00060000 | 2024-07-24 11:07AM EDT | 60.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 163.67% |
| WYNN240802P00065000 | 2024-07-10 10:26AM EDT | 65.00 | 0.05 | 0.00 | 2.12 | 0.00 | - | - | 1 | 150.78% |
| WYNN240802P00069000 | 2024-07-26 3:51PM EDT | 69.00 | 0.01 | 0.00 | 0.48 | -0.01 | -50.00% | 47 | - | 80.37% |
| WYNN240802P00070000 | 2024-07-24 10:44AM EDT | 70.00 | 0.03 | 0.00 | 1.27 | -0.02 | -40.00% | 12 | 2 | 96.78% |
| WYNN240802P00073000 | 2024-07-23 9:41AM EDT | 73.00 | 0.35 | 0.00 | 0.74 | 0.00 | - | - | 1 | 65.53% |
| WYNN240802P00074000 | 2024-07-25 10:33AM EDT | 74.00 | 0.31 | 0.06 | 0.12 | +0.19 | +158.33% | 2 | 11 | 44.92% |
| WYNN240802P00075000 | 2024-07-26 9:36AM EDT | 75.00 | 0.10 | 0.05 | 0.25 | -0.08 | -44.44% | 1 | 311 | 47.95% |
| WYNN240802P00076000 | 2024-07-26 3:56PM EDT | 76.00 | 0.16 | 0.11 | 0.15 | -0.03 | -15.79% | 526 | 22 | 36.91% |
| WYNN240802P00077000 | 2024-07-26 3:04PM EDT | 77.00 | 0.22 | 0.17 | 0.22 | -0.08 | -26.67% | 30 | 63 | 35.16% |
| WYNN240802P00078000 | 2024-07-26 3:55PM EDT | 78.00 | 0.33 | 0.25 | 0.33 | -0.13 | -28.26% | 63 | 188 | 33.74% |
| WYNN240802P00079000 | 2024-07-26 3:47PM EDT | 79.00 | 0.49 | 0.35 | 0.51 | -0.21 | -30.00% | 556 | 58 | 32.86% |
| WYNN240802P00080000 | 2024-07-26 3:50PM EDT | 80.00 | 0.75 | 0.43 | 0.72 | -0.39 | -34.21% | 200 | 166 | 30.86% |
| WYNN240802P00081000 | 2024-07-26 3:13PM EDT | 81.00 | 1.19 | 0.90 | 1.05 | -0.33 | -21.71% | 288 | 125 | 29.69% |
| WYNN240802P00082000 | 2024-07-26 1:53PM EDT | 82.00 | 2.00 | 1.25 | 1.54 | +0.08 | +4.17% | 227 | 84 | 29.54% |
| WYNN240802P00083000 | 2024-07-26 3:52PM EDT | 83.00 | 2.07 | 2.07 | 2.17 | -0.78 | -27.37% | 37 | 150 | 29.98% |
| WYNN240802P00084000 | 2024-07-26 12:48PM EDT | 84.00 | 3.45 | 2.27 | 4.95 | -0.22 | -5.99% | 37 | 84 | 79.39% |
| WYNN240802P00085000 | 2024-07-26 3:08PM EDT | 85.00 | 4.00 | 3.05 | 3.90 | -0.42 | -9.50% | 9 | 49 | 36.77% |
| WYNN240802P00086000 | 2024-07-25 12:40PM EDT | 86.00 | 5.65 | 4.00 | 4.80 | +1.05 | +22.83% | 5 | 136 | 39.36% |
| WYNN240802P00087000 | 2024-07-26 2:12PM EDT | 87.00 | 6.18 | 5.05 | 6.10 | +0.18 | +3.00% | 15 | 58 | 54.74% |
| WYNN240802P00088000 | 2024-07-26 9:54AM EDT | 88.00 | 7.30 | 5.30 | 7.75 | +0.30 | +4.29% | 2 | 19 | 79.30% |
| WYNN240802P00089000 | 2024-07-26 12:48PM EDT | 89.00 | 8.13 | 6.65 | 8.70 | +1.94 | +31.34% | 33 | 30 | 83.98% |
| WYNN240802P00090000 | 2024-07-26 12:47PM EDT | 90.00 | 9.20 | 6.75 | 10.55 | -0.36 | -3.77% | 2 | 0 | 52.64% |
| WYNN240802P00091000 | 2024-07-16 9:52AM EDT | 91.00 | 6.32 | 8.00 | 11.50 | 0.00 | - | 2 | 0 | 62.01% |
| WYNN240802P00092000 | 2024-07-18 2:58PM EDT | 92.00 | 8.53 | 8.90 | 12.40 | 0.00 | - | 8 | 0 | 61.13% |
| WYNN240802P00093000 | 2024-07-19 3:14PM EDT | 93.00 | 9.60 | 10.00 | 13.55 | 0.00 | - | 4 | 0 | 71.97% |
| WYNN240802P00094000 | 2024-07-17 1:03PM EDT | 94.00 | 9.31 | 10.80 | 14.50 | 0.00 | - | 10 | 0 | 69.14% |
| WYNN240802P00098000 | 2024-06-20 1:26PM EDT | 98.00 | 7.45 | 12.60 | 17.00 | 0.00 | - | 4 | 0 | 103.42% |
| WYNN240802P00099000 | 2024-07-08 9:52AM EDT | 99.00 | 13.05 | 15.65 | 19.50 | 0.00 | - | 1 | 0 | 81.93% |
| WYNN240802P00102000 | 2024-07-05 10:10AM EDT | 102.00 | 14.85 | 18.80 | 22.50 | 0.00 | - | 1 | 0 | 98.05% |
© 2024 Yahoo. All rights reserved.