Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:92.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517C00092500 | 2024-05-06 1:17PM EDT | 2024-05-17 | 6.60 | 6.40 | 6.60 | +1.19 | +22.00% | 2 | 381 | 47.53% |
| WYNN240621C00092500 | 2024-05-03 2:38PM EDT | 2024-06-21 | 6.95 | 7.80 | 8.20 | 0.00 | - | 10 | 197 | 37.48% |
| WYNN240719C00092500 | 2024-05-02 3:53PM EDT | 2024-07-19 | 7.50 | 9.05 | 9.15 | 0.00 | - | 7 | 63 | 35.62% |
| WYNN240816C00092500 | 2024-05-02 3:17PM EDT | 2024-08-16 | 8.80 | 10.35 | 10.80 | 0.00 | - | 3 | 22 | 39.00% |
| WYNN240920C00092500 | 2024-05-06 11:11AM EDT | 2024-09-20 | 11.35 | 11.35 | 11.55 | +0.40 | +3.65% | 5 | 172 | 37.04% |
| WYNN241018C00092500 | 2024-05-03 9:35AM EDT | 2024-10-18 | 11.30 | 11.50 | 12.45 | 0.00 | - | 1 | 10 | 37.41% |
| WYNN241115C00092500 | 2024-04-18 3:27PM EDT | 2024-11-15 | 12.93 | 13.00 | 13.60 | 0.00 | - | 2 | 10 | 38.89% |
| WYNN241220C00092500 | 2024-05-01 3:20PM EDT | 2024-12-20 | 11.80 | 14.20 | 14.60 | 0.00 | - | - | 10 | 39.22% |
| WYNN250117C00092500 | 2024-05-03 3:26PM EDT | 2025-01-17 | 14.10 | 14.90 | 15.40 | 0.00 | - | 11 | 265 | 39.60% |
| WYNN250620C00092500 | 2024-04-30 3:27PM EDT | 2025-06-20 | 15.34 | 17.55 | 19.20 | 0.00 | - | 1 | 22 | 41.03% |
| WYNN251219C00092500 | 2024-04-25 3:02PM EDT | 2025-12-19 | 21.70 | 20.90 | 24.45 | 0.00 | - | 2 | 11 | 45.44% |
| WYNN260116C00092500 | 2024-04-18 10:32AM EDT | 2026-01-16 | 23.00 | 22.05 | 23.65 | 0.00 | - | 1 | 5 | 42.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00092500 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.96 | 0.71 | 0.74 | -0.26 | -21.31% | 1 | 749 | 37.38% |
| WYNN240621P00092500 | 2024-05-06 2:45PM EDT | 2024-06-21 | 1.88 | 1.86 | 1.94 | -0.63 | -25.10% | 228 | 3,012 | 29.82% |
| WYNN240719P00092500 | 2024-05-03 2:27PM EDT | 2024-07-19 | 3.30 | 2.66 | 2.76 | 0.00 | - | 7 | 236 | 28.94% |
| WYNN240816P00092500 | 2024-05-02 2:34PM EDT | 2024-08-16 | 4.90 | 3.60 | 3.85 | 0.00 | - | 30 | 386 | 30.54% |
| WYNN240920P00092500 | 2024-04-22 12:21PM EDT | 2024-09-20 | 5.45 | 4.50 | 4.60 | 0.00 | - | 20 | 239 | 29.79% |
| WYNN241018P00092500 | 2024-05-01 11:31AM EDT | 2024-10-18 | 7.40 | 5.10 | 5.25 | 0.00 | - | 5 | 170 | 29.82% |
| WYNN241115P00092500 | 2024-05-03 10:01AM EDT | 2024-11-15 | 6.65 | 5.85 | 6.00 | 0.00 | - | 3 | 443 | 30.41% |
| WYNN241220P00092500 | 2024-04-22 12:26PM EDT | 2024-12-20 | 7.50 | 6.60 | 6.85 | 0.00 | - | - | 165 | 30.92% |
| WYNN250117P00092500 | 2024-05-03 2:25PM EDT | 2025-01-17 | 7.84 | 7.05 | 7.20 | 0.00 | - | 107 | 817 | 30.32% |
| WYNN250620P00092500 | 2024-04-30 3:59PM EDT | 2025-06-20 | 12.50 | 9.40 | 10.25 | 0.00 | - | 11 | 156 | 31.78% |
| WYNN251219P00092500 | 2024-04-03 12:12PM EDT | 2025-12-19 | 10.40 | 12.60 | 13.85 | 0.00 | - | 2 | 250 | 34.13% |
| WYNN260116P00092500 | 2024-04-19 12:09PM EDT | 2026-01-16 | 14.05 | 12.30 | 12.65 | 0.00 | - | 1 | 128 | 30.85% |
© 2024 Yahoo. All rights reserved.