UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.89 +0.51 (+0.65%) GOLD FUTURES
2,325.60 +1.40 (+0.06%) DOW
38,970.41 +86.15 (+0.22%) Bitcoin GBP
49,820.47 -1,035.05 (-2.04%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00100000 | 2024-05-08 12:17PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | -1.31 | -97.04% | 2,603 | 3,116 | 34.57% |
| WYNN240517C00100000 | 2024-05-08 12:32PM EDT | 2024-05-17 | 0.18 | 0.16 | 0.20 | -1.52 | -89.41% | 1,425 | 5,341 | 25.88% |
| WYNN240524C00100000 | 2024-05-08 11:23AM EDT | 2024-05-24 | 0.40 | 0.39 | 0.42 | -1.49 | -78.84% | 206 | 214 | 24.85% |
| WYNN240531C00100000 | 2024-05-08 10:57AM EDT | 2024-05-31 | 0.81 | 0.55 | 0.65 | -0.94 | -53.71% | 40 | 119 | 24.49% |
| WYNN240607C00100000 | 2024-05-08 11:44AM EDT | 2024-06-07 | 1.07 | 0.88 | 1.22 | -1.53 | -58.85% | 6 | 38 | 28.27% |
| WYNN240614C00100000 | 2024-05-08 10:48AM EDT | 2024-06-14 | 1.72 | 1.14 | 1.36 | -0.78 | -31.20% | 16 | 15 | 26.91% |
| WYNN240621C00100000 | 2024-05-08 12:31PM EDT | 2024-06-21 | 1.42 | 1.41 | 1.49 | -1.62 | -52.77% | 697 | 1,827 | 25.88% |
| WYNN240719C00100000 | 2024-05-08 12:25PM EDT | 2024-07-19 | 2.57 | 2.50 | 2.57 | -1.65 | -39.10% | 1,153 | 518 | 27.43% |
| WYNN240816C00100000 | 2024-05-08 11:46AM EDT | 2024-08-16 | 4.00 | 3.85 | 4.00 | -1.66 | -29.33% | 41 | 168 | 30.88% |
| WYNN240920C00100000 | 2024-05-08 12:31PM EDT | 2024-09-20 | 5.00 | 4.90 | 5.10 | -1.60 | -24.24% | 53 | 764 | 31.51% |
| WYNN241018C00100000 | 2024-05-08 12:29PM EDT | 2024-10-18 | 6.03 | 5.95 | 6.05 | -1.52 | -20.13% | 28 | 314 | 32.49% |
| WYNN241115C00100000 | 2024-05-07 2:55PM EDT | 2024-11-15 | 8.60 | 7.15 | 7.25 | 0.00 | - | 1 | 42 | 34.44% |
| WYNN241220C00100000 | 2024-05-08 12:31PM EDT | 2024-12-20 | 8.05 | 7.90 | 8.15 | -1.10 | -12.02% | 7 | 15 | 34.70% |
| WYNN250117C00100000 | 2024-05-08 11:03AM EDT | 2025-01-17 | 9.15 | 8.75 | 9.00 | -1.50 | -14.08% | 55 | 1,778 | 35.43% |
| WYNN250620C00100000 | 2024-05-06 11:37AM EDT | 2025-06-20 | 15.25 | 12.70 | 13.10 | 0.00 | - | 3 | 462 | 38.23% |
| WYNN251219C00100000 | 2024-05-07 3:03PM EDT | 2025-12-19 | 17.55 | 15.05 | 16.25 | 0.00 | - | 15 | 197 | 38.39% |
| WYNN260116C00100000 | 2024-05-08 11:21AM EDT | 2026-01-16 | 17.25 | 16.05 | 16.70 | -0.79 | -4.38% | 12 | 104 | 38.43% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00100000 | 2024-05-08 11:21AM EDT | 2024-05-10 | 5.05 | 5.40 | 5.80 | +1.09 | +27.53% | 58 | 291 | 52.54% |
| WYNN240517P00100000 | 2024-05-08 11:15AM EDT | 2024-05-17 | 5.87 | 5.70 | 6.20 | +1.77 | +43.17% | 1 | 1,197 | 43.16% |
| WYNN240524P00100000 | 2024-05-06 10:05AM EDT | 2024-05-24 | 4.75 | 5.85 | 6.55 | 0.00 | - | 200 | 157 | 38.48% |
| WYNN240531P00100000 | 2024-04-23 2:44PM EDT | 2024-05-31 | 6.02 | 5.95 | 6.60 | +1.62 | +36.82% | 1 | 9 | 33.01% |
| WYNN240621P00100000 | 2024-05-08 12:02PM EDT | 2024-06-21 | 6.55 | 6.55 | 6.80 | +0.97 | +17.38% | 305 | 838 | 25.89% |
| WYNN240719P00100000 | 2024-05-08 11:38AM EDT | 2024-07-19 | 7.50 | 7.25 | 7.40 | +1.20 | +19.05% | 3 | 991 | 24.35% |
| WYNN240816P00100000 | 2024-05-08 11:58AM EDT | 2024-08-16 | 8.40 | 8.30 | 8.75 | +1.10 | +15.07% | 39 | 32 | 27.98% |
| WYNN240920P00100000 | 2024-05-07 11:27AM EDT | 2024-09-20 | 8.55 | 9.15 | 9.35 | +0.70 | +8.92% | 1 | 499 | 26.81% |
| WYNN241018P00100000 | 2024-05-07 3:28PM EDT | 2024-10-18 | 8.90 | 9.75 | 10.05 | 0.00 | - | 1 | 64 | 27.26% |
| WYNN241115P00100000 | 2024-05-08 11:07AM EDT | 2024-11-15 | 10.40 | 10.55 | 10.75 | +0.10 | +0.97% | 2 | 23 | 27.80% |
| WYNN241220P00100000 | 2024-04-23 11:15AM EDT | 2024-12-20 | 10.15 | 11.25 | 11.40 | 0.00 | - | - | 300 | 27.77% |
| WYNN250117P00100000 | 2024-05-07 12:53PM EDT | 2025-01-17 | 10.80 | 11.35 | 12.00 | 0.00 | - | 22 | 2,075 | 28.12% |
| WYNN250620P00100000 | 2024-04-25 10:45AM EDT | 2025-06-20 | 14.60 | 14.50 | 14.95 | 0.00 | - | 40 | 796 | 29.60% |
| WYNN251219P00100000 | 2024-04-16 10:55AM EDT | 2025-12-19 | 16.57 | 16.50 | 17.10 | 0.00 | - | 10 | 74 | 29.11% |
| WYNN260116P00100000 | 2024-05-08 11:21AM EDT | 2026-01-16 | 16.93 | 16.85 | 17.25 | +0.53 | +3.23% | 12 | 173 | 28.75% |
© 2024 Yahoo. All rights reserved.