Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:28AM EDT. Market open.
Strike:70.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN220812C00070000 | 2022-08-12 10:42AM EDT | 2022-08-12 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 118 | 1,096 | 37.89% |
| WYNN220819C00070000 | 2022-08-12 11:03AM EDT | 2022-08-19 | 0.92 | 0.82 | 0.91 | -0.03 | -3.16% | 86 | 2,469 | 41.70% |
| WYNN220826C00070000 | 2022-08-12 10:01AM EDT | 2022-08-26 | 1.35 | 1.49 | 1.61 | -0.20 | -12.90% | 27 | 215 | 43.92% |
| WYNN220902C00070000 | 2022-08-12 10:30AM EDT | 2022-09-02 | 2.05 | 2.07 | 2.17 | -0.11 | -5.09% | 2 | 133 | 44.87% |
| WYNN220909C00070000 | 2022-08-12 9:40AM EDT | 2022-09-09 | 2.60 | 2.47 | 2.63 | +0.10 | +4.00% | 1 | 17 | 45.19% |
| WYNN220916C00070000 | 2022-08-12 11:11AM EDT | 2022-09-16 | 3.00 | 2.90 | 3.00 | 0.00 | - | 87 | 1,629 | 44.95% |
| WYNN220923C00070000 | 2022-08-11 3:30PM EDT | 2022-09-23 | 3.50 | 3.35 | 3.55 | 0.00 | - | 13 | 110 | 47.07% |
| WYNN221216C00070000 | 2022-08-12 10:14AM EDT | 2022-12-16 | 7.15 | 7.20 | 7.45 | -0.10 | -1.38% | 7 | 545 | 50.96% |
| WYNN230120C00070000 | 2022-08-12 10:03AM EDT | 2023-01-20 | 8.20 | 8.30 | 8.50 | -0.17 | -2.03% | 3 | 2,028 | 51.08% |
| WYNN230317C00070000 | 2022-08-12 10:49AM EDT | 2023-03-17 | 9.95 | 10.05 | 10.25 | -0.14 | -1.39% | 336 | 381 | 52.42% |
| WYNN240119C00070000 | 2022-08-11 1:21PM EDT | 2024-01-19 | 16.75 | 16.35 | 16.95 | 0.00 | - | 12 | 945 | 54.14% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN220812P00070000 | 2022-08-11 1:56PM EDT | 2022-08-12 | 2.28 | 1.89 | 2.12 | 0.00 | - | 130 | 148 | 57.62% |
| WYNN220819P00070000 | 2022-08-11 2:32PM EDT | 2022-08-19 | 3.40 | 2.75 | 2.87 | +0.25 | +7.94% | 2 | 110 | 42.77% |
| WYNN220826P00070000 | 2022-08-12 9:47AM EDT | 2022-08-26 | 3.65 | 3.40 | 3.55 | +0.15 | +4.29% | 3 | 16 | 44.29% |
| WYNN220902P00070000 | 2022-08-11 10:39AM EDT | 2022-09-02 | 3.83 | 3.90 | 4.05 | 0.00 | - | 6 | 8 | 44.29% |
| WYNN220916P00070000 | 2022-08-12 11:02AM EDT | 2022-09-16 | 4.79 | 4.70 | 4.85 | -0.51 | -9.62% | 65 | 2,125 | 44.12% |
| WYNN221216P00070000 | 2022-08-11 2:47PM EDT | 2022-12-16 | 8.80 | 8.45 | 8.65 | 0.00 | - | 2 | 191 | 47.27% |
| WYNN230120P00070000 | 2022-08-12 9:47AM EDT | 2023-01-20 | 9.50 | 9.30 | 9.50 | -0.27 | -2.76% | 1 | 2,259 | 46.55% |
| WYNN230317P00070000 | 2022-08-08 12:01PM EDT | 2023-03-17 | 11.60 | 10.65 | 10.90 | 0.00 | - | 1 | 6 | 46.83% |
| WYNN240119P00070000 | 2022-08-11 2:16PM EDT | 2024-01-19 | 15.60 | 15.30 | 15.65 | 0.00 | - | 2 | 1,366 | 44.93% |
© 2022 Yahoo. All rights reserved.
