Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240816C00070000 | 2024-07-25 2:18PM EDT | 2024-08-16 | 11.56 | 11.60 | 13.35 | 0.00 | - | 35 | 60 | 61.67% |
| WYNN240920C00070000 | 2024-07-25 2:29PM EDT | 2024-09-20 | 12.20 | 12.30 | 13.55 | 0.00 | - | 35 | 48 | 51.29% |
| WYNN241018C00070000 | 2024-06-07 11:10AM EDT | 2024-10-18 | 25.07 | 18.00 | 19.40 | 0.00 | - | 1 | 2 | 83.52% |
| WYNN241115C00070000 | 2024-07-18 10:27AM EDT | 2024-11-15 | 16.30 | 13.05 | 15.30 | 0.00 | - | 5 | 5 | 49.33% |
| WYNN241220C00070000 | 2024-07-24 3:43PM EDT | 2024-12-20 | 14.27 | 14.10 | 15.35 | 0.00 | - | 5 | 5 | 43.37% |
| WYNN250117C00070000 | 2024-07-24 10:21AM EDT | 2025-01-17 | 15.25 | 15.00 | 16.65 | 0.00 | - | 1 | 314 | 46.92% |
| WYNN250321C00070000 | 2024-07-10 2:24PM EDT | 2025-03-21 | 18.35 | 15.90 | 17.25 | 0.00 | - | - | 1 | 43.01% |
| WYNN250620C00070000 | 2024-07-25 11:30AM EDT | 2025-06-20 | 17.57 | 17.15 | 19.45 | 0.00 | - | 2 | 13 | 45.06% |
| WYNN251219C00070000 | 2024-07-25 1:22PM EDT | 2025-12-19 | 20.45 | 20.35 | 21.30 | 0.00 | - | 4 | 18 | 41.78% |
| WYNN260116C00070000 | 2024-07-08 3:51PM EDT | 2026-01-16 | 24.01 | 19.75 | 22.15 | 0.00 | - | 2 | 38 | 43.18% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240802P00070000 | 2024-07-24 10:44AM EDT | 2024-08-02 | 0.03 | 0.00 | 1.27 | -0.02 | -40.00% | 12 | 2 | 96.78% |
| WYNN240809P00070000 | 2024-07-25 3:47PM EDT | 2024-08-09 | 0.22 | 0.00 | 0.36 | 0.00 | - | 50 | 54 | 58.40% |
| WYNN240816P00070000 | 2024-07-26 1:22PM EDT | 2024-08-16 | 0.25 | 0.12 | 0.25 | 0.00 | - | 3 | 72 | 43.65% |
| WYNN240823P00070000 | 2024-07-23 3:38PM EDT | 2024-08-23 | 0.52 | 0.26 | 1.34 | 0.00 | - | 11 | 13 | 52.05% |
| WYNN240920P00070000 | 2024-07-26 2:30PM EDT | 2024-09-20 | 0.68 | 0.56 | 0.75 | -0.15 | -18.07% | 11 | 486 | 36.04% |
| WYNN241018P00070000 | 2024-07-25 11:04AM EDT | 2024-10-18 | 1.15 | 0.74 | 1.09 | 0.00 | - | 31 | 324 | 33.40% |
| WYNN241115P00070000 | 2024-07-26 3:34PM EDT | 2024-11-15 | 1.63 | 1.49 | 1.66 | +0.29 | +21.64% | 5 | 3,022 | 33.99% |
| WYNN241220P00070000 | 2024-07-24 2:51PM EDT | 2024-12-20 | 2.27 | 1.53 | 2.70 | +0.07 | +3.18% | 6 | 44 | 36.80% |
| WYNN250117P00070000 | 2024-07-26 1:48PM EDT | 2025-01-17 | 2.87 | 2.40 | 2.64 | +0.57 | +24.78% | 12 | 701 | 33.37% |
| WYNN250321P00070000 | 2024-07-24 12:05PM EDT | 2025-03-21 | 3.30 | 2.95 | 3.60 | 0.00 | - | 2 | 127 | 33.42% |
| WYNN250620P00070000 | 2024-07-26 12:40PM EDT | 2025-06-20 | 4.85 | 4.60 | 4.80 | -0.05 | -1.02% | 59 | 430 | 33.29% |
| WYNN251219P00070000 | 2024-07-25 10:00AM EDT | 2025-12-19 | 6.75 | 6.10 | 6.60 | 0.00 | - | 9 | 271 | 32.36% |
| WYNN260116P00070000 | 2024-07-26 10:56AM EDT | 2026-01-16 | 6.86 | 6.40 | 6.75 | +0.81 | +13.39% | 7 | 184 | 31.96% |
© 2024 Yahoo. All rights reserved.