UK Markets open in 6 hrs 38 mins
NIKKEI 225
28,949.75 -273.02 (-0.93%) HANG SENG
19,922.45 +91.93 (+0.46%) CRUDE OIL
87.51 -0.60 (-0.68%) GOLD FUTURES
1,779.70 +3.00 (+0.17%) DOW
33,980.32 -171.69 (-0.50%) BTC-GBP
19,419.92 -548.19 (-2.75%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN220819C00055000 | 2022-08-11 1:16PM EDT | 2022-08-19 | 12.93 | 12.75 | 13.25 | +1.08 | +9.11% | 5 | 506 | 367.97% |
| WYNN220826C00055000 | 2022-08-09 9:49AM EDT | 2022-08-26 | 10.80 | 13.05 | 13.35 | 0.00 | - | 1 | 27 | 179.98% |
| WYNN220916C00055000 | 2022-08-11 11:50AM EDT | 2022-09-16 | 13.08 | 13.65 | 13.80 | +1.98 | +17.84% | 2 | 379 | 107.76% |
| WYNN220923C00055000 | 2022-08-10 3:14PM EDT | 2022-09-23 | 11.90 | 13.70 | 14.15 | -1.10 | -8.46% | 2 | 40 | 100.12% |
| WYNN221216C00055000 | 2022-08-11 9:34AM EDT | 2022-12-16 | 15.49 | 16.45 | 16.60 | +1.47 | +10.48% | 1 | 236 | 76.75% |
| WYNN230120C00055000 | 2022-08-11 2:11PM EDT | 2023-01-20 | 17.35 | 17.35 | 17.55 | +2.25 | +14.90% | 2 | 501 | 74.10% |
| WYNN230317C00055000 | 2022-08-11 10:31AM EDT | 2023-03-17 | 19.30 | 18.75 | 19.15 | +0.95 | +5.18% | 2 | 14 | 72.56% |
| WYNN240119C00055000 | 2022-08-11 10:04AM EDT | 2024-01-19 | 24.55 | 24.15 | 24.65 | +2.05 | +9.11% | 2 | 398 | 67.24% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN220819P00055000 | 2022-08-11 12:45PM EDT | 2022-08-19 | 0.04 | 0.04 | 0.05 | -0.22 | -84.62% | 35 | 1,719 | 117.19% |
| WYNN220826P00055000 | 2022-08-10 3:03PM EDT | 2022-08-26 | 0.31 | 0.10 | 0.27 | -0.30 | -49.18% | 2 | 137 | 72.07% |
| WYNN220902P00055000 | 2022-08-10 3:44PM EDT | 2022-09-02 | 0.51 | 0.24 | 0.31 | -0.14 | -21.54% | 2 | 31 | 59.38% |
| WYNN220909P00055000 | 2022-08-11 9:57AM EDT | 2022-09-09 | 0.53 | 0.38 | 0.50 | -0.43 | -44.79% | 3 | 15 | 56.01% |
| WYNN220916P00055000 | 2022-08-11 2:26PM EDT | 2022-09-16 | 0.60 | 0.60 | 0.61 | -0.63 | -51.22% | 114 | 3,189 | 53.86% |
| WYNN220923P00055000 | 2022-08-11 11:37AM EDT | 2022-09-23 | 0.90 | 0.73 | 0.93 | -0.52 | -36.62% | 4 | 34 | 53.71% |
| WYNN220930P00055000 | 2022-08-11 10:24AM EDT | 2022-09-30 | 1.00 | 0.93 | 1.11 | +1.00 | - | 3 | - | 52.98% |
| WYNN221216P00055000 | 2022-08-10 2:48PM EDT | 2022-12-16 | 3.70 | 2.87 | 2.97 | -0.07 | -1.86% | 24 | 1,163 | 50.32% |
| WYNN230120P00055000 | 2022-08-11 10:27AM EDT | 2023-01-20 | 3.71 | 3.60 | 3.75 | -1.04 | -21.89% | 230 | 2,088 | 50.05% |
| WYNN230317P00055000 | 2022-08-09 1:07PM EDT | 2023-03-17 | 5.70 | 4.80 | 4.90 | 0.00 | - | 5 | 309 | 50.31% |
| WYNN240119P00055000 | 2022-08-11 10:03AM EDT | 2024-01-19 | 9.00 | 8.70 | 8.90 | +0.05 | +0.56% | 10 | 1,420 | 47.77% |
© 2022 Yahoo. All rights reserved.
