Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426C00105000 | 2024-04-23 2:31PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| WYNN240503C00105000 | 2024-04-25 2:30PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| WYNN240510C00105000 | 2024-04-25 2:52PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| WYNN240517C00105000 | 2024-04-25 2:03PM EDT | 2024-05-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| WYNN240524C00105000 | 2024-04-25 2:00PM EDT | 2024-05-24 | 0.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| WYNN240531C00105000 | 2024-04-25 3:28PM EDT | 2024-05-31 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| WYNN240621C00105000 | 2024-04-25 3:53PM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| WYNN240719C00105000 | 2024-04-25 10:18AM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| WYNN240816C00105000 | 2024-04-25 10:52AM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WYNN240920C00105000 | 2024-04-25 11:51AM EDT | 2024-09-20 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WYNN241018C00105000 | 2024-04-25 11:29AM EDT | 2024-10-18 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WYNN241115C00105000 | 2024-04-24 11:25AM EDT | 2024-11-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WYNN241220C00105000 | 2024-04-24 3:57PM EDT | 2024-12-20 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WYNN250117C00105000 | 2024-04-24 3:16PM EDT | 2025-01-17 | 8.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| WYNN250620C00105000 | 2024-04-25 3:49PM EDT | 2025-06-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| WYNN251219C00105000 | 2024-04-19 12:10PM EDT | 2025-12-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| WYNN260116C00105000 | 2024-04-19 10:21AM EDT | 2026-01-16 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426P00105000 | 2024-04-24 2:18PM EDT | 2024-04-26 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| WYNN240503P00105000 | 2024-04-24 2:07PM EDT | 2024-05-03 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240510P00105000 | 2024-04-24 3:50PM EDT | 2024-05-10 | 8.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240517P00105000 | 2024-04-23 10:49AM EDT | 2024-05-17 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240524P00105000 | 2024-04-12 12:32PM EDT | 2024-05-24 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240531P00105000 | 2024-04-12 10:39AM EDT | 2024-05-31 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240621P00105000 | 2024-04-22 11:56AM EDT | 2024-06-21 | 10.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN240719P00105000 | 2024-04-24 12:25PM EDT | 2024-07-19 | 10.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| WYNN240816P00105000 | 2024-04-24 3:44PM EDT | 2024-08-16 | 11.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WYNN240920P00105000 | 2024-04-22 12:47PM EDT | 2024-09-20 | 11.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WYNN241018P00105000 | 2024-04-22 12:54PM EDT | 2024-10-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN241115P00105000 | 2024-04-18 3:24PM EDT | 2024-11-15 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN250117P00105000 | 2024-04-15 10:36AM EDT | 2025-01-17 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN250620P00105000 | 2024-04-25 10:10AM EDT | 2025-06-20 | 17.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| WYNN251219P00105000 | 2024-02-27 3:55PM EDT | 2025-12-19 | 17.05 | 16.25 | 17.00 | 0.00 | - | 170 | 177 | 24.02% |
| WYNN260116P00105000 | 2024-04-10 2:48PM EDT | 2026-01-16 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.