UK Markets closed
NIKKEI 225
27,782.93 -100.85 (-0.36%) HANG SENG
20,309.13 +116.73 (+0.58%) CRUDE OIL
74.31 -0.06 (-0.08%) GOLD FUTURES
1,997.30 -0.40 (-0.02%) DOW
32,859.03 +141.43 (+0.43%) BTC-GBP
22,683.60 -209.68 (-0.92%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230331C00115000 | 2023-03-30 3:36PM EDT | 2023-03-31 | 0.04 | 0.01 | 0.07 | -0.02 | -33.33% | 53 | 1,641 | 43.36% |
| WYNN230406C00115000 | 2023-03-30 3:48PM EDT | 2023-04-06 | 0.38 | 0.35 | 0.42 | -0.08 | -17.39% | 1,779 | 2,125 | 34.13% |
| WYNN230414C00115000 | 2023-03-30 2:34PM EDT | 2023-04-14 | 1.13 | 0.83 | 1.02 | +0.03 | +2.73% | 45 | 162 | 33.72% |
| WYNN230421C00115000 | 2023-03-30 3:10PM EDT | 2023-04-21 | 1.58 | 1.48 | 1.59 | -0.07 | -4.24% | 398 | 4,457 | 34.55% |
| WYNN230428C00115000 | 2023-03-30 2:12PM EDT | 2023-04-28 | 2.11 | 1.92 | 2.24 | -0.32 | -13.17% | 51 | 84 | 36.21% |
| WYNN230505C00115000 | 2023-03-30 12:58PM EDT | 2023-05-05 | 2.90 | 2.72 | 3.10 | -0.53 | -15.45% | 322 | 11 | 39.37% |
| WYNN230519C00115000 | 2023-03-30 3:56PM EDT | 2023-05-19 | 4.25 | 4.15 | 4.30 | -0.02 | -0.47% | 1,632 | 4,289 | 41.28% |
| WYNN230616C00115000 | 2023-03-30 2:23PM EDT | 2023-06-16 | 5.95 | 5.70 | 5.85 | +0.15 | +2.59% | 27 | 7,408 | 41.03% |
| WYNN230915C00115000 | 2023-03-30 10:32AM EDT | 2023-09-15 | 10.50 | 10.30 | 10.60 | -0.61 | -5.49% | 141 | 399 | 44.07% |
| WYNN240119C00115000 | 2023-03-29 3:04PM EDT | 2024-01-19 | 15.51 | 15.15 | 15.50 | 0.00 | - | 1 | 1,984 | 45.92% |
| WYNN240621C00115000 | 2023-03-28 12:51PM EDT | 2024-06-21 | 18.40 | 19.15 | 19.95 | 0.00 | - | 1 | 18 | 46.52% |
| WYNN250117C00115000 | 2023-03-22 3:55PM EDT | 2025-01-17 | 22.71 | 23.10 | 24.60 | 0.00 | - | - | 388 | 46.51% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN230331P00115000 | 2023-03-30 2:10PM EDT | 2023-03-31 | 6.08 | 5.55 | 6.10 | -2.84 | -31.84% | 3 | 8 | 46.68% |
| WYNN230406P00115000 | 2023-03-30 10:37AM EDT | 2023-04-06 | 6.40 | 6.05 | 6.50 | -1.90 | -22.89% | 90 | 133 | 36.23% |
| WYNN230414P00115000 | 2023-03-30 2:10PM EDT | 2023-04-14 | 6.81 | 6.45 | 6.85 | +1.21 | +21.61% | 3 | 27 | 31.25% |
| WYNN230421P00115000 | 2023-03-30 2:59PM EDT | 2023-04-21 | 7.10 | 7.05 | 7.30 | +0.60 | +9.23% | 11 | 427 | 31.36% |
| WYNN230519P00115000 | 2023-03-30 3:48PM EDT | 2023-05-19 | 9.41 | 9.30 | 9.50 | +0.66 | +7.54% | 206 | 1,438 | 36.16% |
| WYNN230616P00115000 | 2023-03-29 3:47PM EDT | 2023-06-16 | 10.40 | 10.45 | 10.75 | 0.00 | - | 18 | 442 | 35.49% |
| WYNN230915P00115000 | 2023-03-30 2:18PM EDT | 2023-09-15 | 13.90 | 13.85 | 14.20 | +0.15 | +1.09% | 216 | 110 | 35.99% |
| WYNN240119P00115000 | 2023-03-29 10:39AM EDT | 2024-01-19 | 17.05 | 17.05 | 17.45 | 0.00 | - | 1 | 348 | 35.59% |
| WYNN240621P00115000 | 2023-03-21 3:26PM EDT | 2024-06-21 | 21.00 | 19.55 | 20.25 | 0.00 | - | - | 52 | 34.67% |
| WYNN250117P00115000 | 2023-03-17 1:38PM EDT | 2025-01-17 | 25.10 | 22.85 | 24.15 | 0.00 | - | - | 279 | 35.33% |
© 2023 Yahoo. All rights reserved.
