Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WYNN240328C00100000 | 2024-03-28 2:56PM EDT | 2024-03-28 | 2.26 | 2.08 | 2.65 | -0.23 | -9.24% | 216 | 419 | 58.01% |
WYNN240405C00100000 | 2024-03-28 2:48PM EDT | 2024-04-05 | 2.98 | 2.93 | 3.25 | +0.10 | +3.47% | 17 | 113 | 30.52% |
WYNN240412C00100000 | 2024-03-28 10:38AM EDT | 2024-04-12 | 4.05 | 3.60 | 3.80 | +1.20 | +42.11% | 2 | 36 | 29.96% |
WYNN240419C00100000 | 2024-03-28 3:47PM EDT | 2024-04-19 | 4.30 | 4.15 | 4.30 | +0.35 | +8.86% | 26 | 1,620 | 30.19% |
WYNN240426C00100000 | 2024-03-28 9:30AM EDT | 2024-04-26 | 4.95 | 2.92 | 4.80 | +0.95 | +23.75% | 29 | 76 | 30.92% |
WYNN240503C00100000 | 2024-03-26 9:51AM EDT | 2024-05-03 | 4.45 | 5.05 | 5.75 | 0.00 | - | 20 | 15 | 35.43% |
WYNN240517C00100000 | 2024-03-28 3:42PM EDT | 2024-05-17 | 6.36 | 6.10 | 6.25 | +0.33 | +5.47% | 54 | 663 | 33.56% |
WYNN240621C00100000 | 2024-03-28 3:35PM EDT | 2024-06-21 | 7.75 | 7.60 | 7.75 | +0.29 | +3.89% | 42 | 1,527 | 33.61% |
WYNN240719C00100000 | 2024-03-28 12:24PM EDT | 2024-07-19 | 8.50 | 7.80 | 8.85 | -0.03 | -0.35% | 10 | 115 | 34.13% |
WYNN240920C00100000 | 2024-03-26 11:25AM EDT | 2024-09-20 | 10.80 | 10.65 | 11.00 | +0.90 | +9.09% | 1 | 714 | 35.13% |
WYNN241018C00100000 | 2024-03-19 10:55AM EDT | 2024-10-18 | 10.25 | 11.40 | 12.00 | 0.00 | - | 44 | 57 | 35.99% |
WYNN241115C00100000 | 2024-03-28 12:37PM EDT | 2024-11-15 | 12.75 | 12.45 | 13.10 | 0.00 | - | 10 | 14 | 37.21% |
WYNN250117C00100000 | 2024-03-28 9:30AM EDT | 2025-01-17 | 14.61 | 14.35 | 14.75 | +0.46 | +3.25% | 2 | 1,629 | 37.62% |
WYNN250620C00100000 | 2024-03-28 12:46PM EDT | 2025-06-20 | 18.00 | 17.70 | 18.30 | +1.00 | +5.88% | 1 | 12 | 38.60% |
WYNN251219C00100000 | 2024-03-25 11:18AM EDT | 2025-12-19 | 19.76 | 20.90 | 21.65 | 0.00 | - | 1 | 178 | 39.06% |
WYNN260116C00100000 | 2024-03-21 10:11AM EDT | 2026-01-16 | 21.88 | 21.40 | 22.05 | +0.60 | +2.82% | 5 | 115 | 38.99% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WYNN240328P00100000 | 2024-03-28 2:05PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.04 | -0.07 | -77.78% | 29 | 241 | 27.54% |
WYNN240405P00100000 | 2024-03-28 3:58PM EDT | 2024-04-05 | 0.65 | 0.64 | 0.70 | -0.30 | -31.58% | 1,621 | 180 | 24.78% |
WYNN240412P00100000 | 2024-03-26 11:10AM EDT | 2024-04-12 | 1.33 | 1.06 | 1.33 | -0.70 | -34.48% | 1 | 208 | 26.93% |
WYNN240419P00100000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 1.66 | 1.63 | 1.67 | -0.35 | -17.41% | 33 | 1,814 | 26.05% |
WYNN240426P00100000 | 2024-03-28 2:26PM EDT | 2024-04-26 | 2.04 | 1.69 | 2.16 | -1.81 | -47.01% | 6 | 1 | 27.25% |
WYNN240517P00100000 | 2024-03-28 2:11PM EDT | 2024-05-17 | 3.50 | 3.25 | 3.40 | -0.12 | -3.31% | 12 | 263 | 29.37% |
WYNN240621P00100000 | 2024-03-28 12:46PM EDT | 2024-06-21 | 4.75 | 4.50 | 4.60 | -0.05 | -1.04% | 15 | 823 | 28.86% |
WYNN240719P00100000 | 2024-03-28 12:14PM EDT | 2024-07-19 | 5.45 | 5.15 | 5.30 | -0.07 | -1.27% | 32 | 979 | 28.22% |
WYNN240920P00100000 | 2024-03-25 11:32AM EDT | 2024-09-20 | 7.95 | 6.70 | 6.90 | 0.00 | - | 94 | 432 | 28.41% |
WYNN241018P00100000 | 2024-03-26 11:15AM EDT | 2024-10-18 | 8.20 | 7.35 | 7.55 | 0.00 | - | 1 | 23 | 28.58% |
WYNN241115P00100000 | 2024-03-25 12:44PM EDT | 2024-11-15 | 9.35 | 8.05 | 8.30 | 0.00 | - | 8 | 18 | 29.16% |
WYNN250117P00100000 | 2024-03-28 3:14PM EDT | 2025-01-17 | 9.35 | 9.20 | 9.65 | -0.65 | -6.50% | 10 | 2,092 | 29.63% |
WYNN250620P00100000 | 2024-03-28 10:06AM EDT | 2025-06-20 | 11.85 | 11.45 | 12.60 | -0.65 | -5.20% | 1 | 6 | 30.72% |
WYNN251219P00100000 | 2024-03-20 3:02PM EDT | 2025-12-19 | 15.40 | 13.40 | 14.55 | 0.00 | - | 5 | 69 | 29.67% |
WYNN260116P00100000 | 2024-02-20 1:55PM EDT | 2026-01-16 | 15.18 | 15.45 | 16.30 | 0.00 | - | 11 | 84 | 32.34% |