Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240802C00080000 | 2024-07-26 3:26PM EDT | 2024-08-02 | 2.15 | 2.24 | 2.42 | -0.07 | -3.15% | 15 | 96 | 33.11% |
| WYNN240809C00080000 | 2024-07-26 2:09PM EDT | 2024-08-09 | 3.24 | 3.60 | 5.35 | -1.34 | -29.26% | 54 | 8 | 57.25% |
| WYNN240816C00080000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 4.08 | 3.95 | 4.15 | +0.63 | +18.26% | 43 | 136 | 42.46% |
| WYNN240823C00080000 | 2024-07-25 10:31AM EDT | 2024-08-23 | 3.95 | 4.05 | 5.25 | +0.20 | +5.33% | 1 | 5 | 49.29% |
| WYNN240830C00080000 | 2024-07-19 9:47AM EDT | 2024-08-30 | 5.85 | 4.25 | 4.75 | 0.00 | - | 10 | 10 | 39.01% |
| WYNN240920C00080000 | 2024-07-26 3:28PM EDT | 2024-09-20 | 5.30 | 5.20 | 5.35 | +0.35 | +7.07% | 100 | 526 | 35.66% |
| WYNN241018C00080000 | 2024-07-26 3:59PM EDT | 2024-10-18 | 6.22 | 6.15 | 6.30 | +0.57 | +10.09% | 39 | 59 | 35.33% |
| WYNN241115C00080000 | 2024-07-22 10:36AM EDT | 2024-11-15 | 8.05 | 7.30 | 7.60 | 0.00 | - | 2 | 73 | 37.94% |
| WYNN241220C00080000 | 2024-07-26 10:25AM EDT | 2024-12-20 | 7.85 | 8.00 | 8.25 | +0.35 | +4.67% | 13 | 202 | 36.33% |
| WYNN250117C00080000 | 2024-07-26 11:08AM EDT | 2025-01-17 | 7.95 | 8.50 | 9.00 | -0.45 | -5.36% | 9 | 532 | 36.69% |
| WYNN250321C00080000 | 2024-07-26 11:54AM EDT | 2025-03-21 | 9.65 | 10.10 | 10.60 | -0.65 | -6.31% | 1 | 22 | 37.68% |
| WYNN250620C00080000 | 2024-07-24 3:44PM EDT | 2025-06-20 | 11.95 | 12.05 | 12.70 | 0.00 | - | 5 | 9 | 39.02% |
| WYNN251219C00080000 | 2024-07-25 3:09PM EDT | 2025-12-19 | 14.50 | 14.75 | 15.15 | 0.00 | - | 1 | 11 | 37.87% |
| WYNN260116C00080000 | 2024-07-26 10:06AM EDT | 2026-01-16 | 14.72 | 15.20 | 16.20 | -0.28 | -1.87% | 6 | 177 | 39.63% |
| WYNN261218C00080000 | 2024-07-26 10:34AM EDT | 2026-12-18 | 18.00 | 18.60 | 19.40 | -0.50 | -2.70% | 20 | 33 | 37.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240802P00080000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 0.75 | 0.43 | 0.72 | -0.39 | -34.21% | 200 | 166 | 30.86% |
| WYNN240809P00080000 | 2024-07-26 3:04PM EDT | 2024-08-09 | 2.06 | 1.73 | 1.97 | +0.11 | +5.64% | 9 | 165 | 42.77% |
| WYNN240816P00080000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 2.24 | 2.15 | 2.24 | -0.22 | -8.94% | 51 | 934 | 38.50% |
| WYNN240823P00080000 | 2024-07-25 10:55AM EDT | 2024-08-23 | 2.90 | 2.12 | 2.54 | 0.00 | - | 2 | 16 | 36.79% |
| WYNN240830P00080000 | 2024-07-25 3:58PM EDT | 2024-08-30 | 3.09 | 2.38 | 2.97 | 0.00 | - | 12 | 38 | 37.28% |
| WYNN240920P00080000 | 2024-07-26 3:48PM EDT | 2024-09-20 | 3.35 | 3.20 | 3.35 | -0.11 | -3.18% | 43 | 675 | 32.53% |
| WYNN241018P00080000 | 2024-07-26 11:51AM EDT | 2024-10-18 | 4.12 | 3.80 | 3.90 | +0.27 | +7.01% | 29 | 750 | 30.18% |
| WYNN241115P00080000 | 2024-07-26 12:10PM EDT | 2024-11-15 | 4.95 | 4.60 | 4.80 | -0.02 | -0.40% | 11 | 322 | 31.23% |
| WYNN241220P00080000 | 2024-07-26 1:49PM EDT | 2024-12-20 | 5.75 | 5.20 | 5.40 | +0.15 | +2.68% | 10 | 874 | 30.23% |
| WYNN250117P00080000 | 2024-07-26 1:43PM EDT | 2025-01-17 | 6.25 | 5.70 | 5.85 | +0.25 | +4.17% | 4 | 2,745 | 29.74% |
| WYNN250321P00080000 | 2024-07-26 1:55PM EDT | 2025-03-21 | 7.40 | 6.85 | 7.10 | +0.10 | +1.37% | 3 | 563 | 30.35% |
| WYNN250620P00080000 | 2024-07-25 9:37AM EDT | 2025-06-20 | 8.75 | 8.05 | 8.50 | 0.00 | - | 2 | 3,313 | 30.45% |
| WYNN251219P00080000 | 2024-07-25 3:25PM EDT | 2025-12-19 | 10.43 | 9.10 | 10.45 | 0.00 | - | 1 | 108 | 29.63% |
| WYNN260116P00080000 | 2024-07-26 2:16PM EDT | 2026-01-16 | 10.90 | 10.25 | 10.70 | +1.46 | +15.47% | 6 | 1,975 | 29.50% |
© 2024 Yahoo. All rights reserved.