UK markets open in 4 hours 12 minutes
NIKKEI 225
28,281.04 +312.05 (+1.12%) HANG SENG
18,823.55 +226.32 (+1.22%) CRUDE OIL
80.36 -0.19 (-0.24%) GOLD FUTURES
1,775.20 +29.20 (+1.67%) DOW
34,589.77 +737.24 (+2.18%) BTC-GBP
14,185.91 +132.87 (+0.95%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN221202C00070000 | 2022-11-30 2:06PM EST | 2022-12-02 | 13.12 | 13.50 | 13.90 | +2.48 | +23.31% | 73 | 158 | 114.06% |
| WYNN221209C00070000 | 2022-11-30 1:22PM EST | 2022-12-09 | 12.37 | 13.60 | 14.05 | +1.52 | +14.01% | 1 | 75 | 68.36% |
| WYNN221216C00070000 | 2022-11-30 3:49PM EST | 2022-12-16 | 14.15 | 13.90 | 14.15 | +3.10 | +28.05% | 36 | 7,607 | 61.13% |
| WYNN221223C00070000 | 2022-11-30 12:53PM EST | 2022-12-23 | 12.89 | 13.90 | 15.05 | +5.02 | +63.79% | 8 | 7 | 63.72% |
| WYNN221230C00070000 | 2022-11-28 2:31PM EST | 2022-12-30 | 10.23 | 14.45 | 15.00 | 0.00 | - | 1 | 27 | 60.84% |
| WYNN230120C00070000 | 2022-11-30 3:37PM EST | 2023-01-20 | 16.00 | 15.60 | 15.95 | +2.83 | +21.49% | 39 | 3,320 | 60.47% |
| WYNN230317C00070000 | 2022-11-30 2:03PM EST | 2023-03-17 | 18.00 | 18.30 | 18.55 | +3.24 | +21.95% | 3 | 627 | 61.72% |
| WYNN230616C00070000 | 2022-11-28 11:32AM EST | 2023-06-16 | 16.93 | 21.50 | 22.25 | 0.00 | - | 1 | 112 | 62.71% |
| WYNN240119C00070000 | 2022-11-29 11:22AM EST | 2024-01-19 | 26.00 | 26.55 | 27.35 | +1.33 | +5.39% | 1 | 717 | 60.40% |
| WYNN250117C00070000 | 2022-11-17 9:40AM EST | 2025-01-17 | 27.00 | 31.55 | 33.40 | 0.00 | - | 1 | 25 | 57.75% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN221202P00070000 | 2022-11-30 3:41PM EST | 2022-12-02 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 53 | 2,628 | 103.13% |
| WYNN221209P00070000 | 2022-11-30 3:38PM EST | 2022-12-09 | 0.16 | 0.10 | 0.16 | -0.20 | -55.56% | 6 | 200 | 65.23% |
| WYNN221216P00070000 | 2022-11-30 3:57PM EST | 2022-12-16 | 0.30 | 0.28 | 0.31 | -0.35 | -53.85% | 464 | 3,629 | 58.11% |
| WYNN221223P00070000 | 2022-11-30 1:19PM EST | 2022-12-23 | 0.72 | 0.47 | 0.59 | -0.31 | -30.10% | 4 | 137 | 56.20% |
| WYNN221230P00070000 | 2022-11-30 2:51PM EST | 2022-12-30 | 0.90 | 0.75 | 0.94 | -0.50 | -35.71% | 3 | 92 | 56.45% |
| WYNN230120P00070000 | 2022-11-30 3:50PM EST | 2023-01-20 | 1.64 | 1.61 | 1.64 | -0.59 | -26.46% | 109 | 2,624 | 54.39% |
| WYNN230317P00070000 | 2022-11-30 3:55PM EST | 2023-03-17 | 3.80 | 3.75 | 3.85 | -1.00 | -20.83% | 12 | 1,053 | 54.79% |
| WYNN230616P00070000 | 2022-11-28 3:44PM EST | 2023-06-16 | 7.85 | 6.10 | 6.30 | 0.00 | - | 6 | 248 | 52.71% |
| WYNN240119P00070000 | 2022-11-30 3:51PM EST | 2024-01-19 | 9.45 | 9.40 | 9.65 | -1.15 | -10.85% | 159 | 1,871 | 48.19% |
| WYNN250117P00070000 | 2022-11-15 11:05AM EST | 2025-01-17 | 14.59 | 12.25 | 13.80 | 0.00 | - | 1 | 47 | 45.37% |
© 2022 Yahoo. All rights reserved.
