Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426C00095000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 1.63 | 1.60 | 1.67 | -0.97 | -37.31% | 60 | 18 | 31.93% |
| WYNN240503C00095000 | 2024-04-19 3:48PM EDT | 2024-05-03 | 2.60 | 2.51 | 2.84 | -9.55 | -78.60% | 1 | 1 | 38.33% |
| WYNN240510C00095000 | 2024-04-19 3:59PM EDT | 2024-05-10 | 3.50 | 3.20 | 3.60 | -7.17 | -67.20% | 5 | 1 | 39.67% |
| WYNN240517C00095000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 3.95 | 3.80 | 3.95 | -0.81 | -17.02% | 23 | 76 | 37.70% |
| WYNN240621C00095000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 5.61 | 5.40 | 5.50 | -0.59 | -9.52% | 67 | 621 | 34.99% |
| WYNN240719C00095000 | 2024-04-19 2:52PM EDT | 2024-07-19 | 6.70 | 6.50 | 6.65 | -2.00 | -22.99% | 8 | 36 | 35.21% |
| WYNN240816C00095000 | 2024-04-17 11:35AM EDT | 2024-08-16 | 9.60 | 7.75 | 7.95 | 0.00 | - | 6 | 20 | 36.82% |
| WYNN240920C00095000 | 2024-04-19 3:28PM EDT | 2024-09-20 | 8.83 | 7.95 | 9.00 | -0.62 | -6.56% | 1 | 361 | 36.66% |
| WYNN241018C00095000 | 2024-04-19 10:04AM EDT | 2024-10-18 | 10.90 | 9.75 | 10.45 | -3.00 | -21.58% | 5 | 10 | 39.19% |
| WYNN241115C00095000 | 2024-04-04 3:55PM EDT | 2024-11-15 | 19.10 | 10.70 | 11.05 | 0.00 | - | 5 | 5 | 38.59% |
| WYNN250117C00095000 | 2024-04-04 11:14AM EDT | 2025-01-17 | 22.03 | 11.85 | 12.70 | 0.00 | - | 14 | 801 | 38.93% |
| WYNN250620C00095000 | 2024-04-16 11:55AM EDT | 2025-06-20 | 19.73 | 16.30 | 16.90 | 0.00 | - | 1 | 18 | 41.58% |
| WYNN251219C00095000 | 2024-04-01 10:35AM EDT | 2025-12-19 | 25.75 | 19.25 | 20.00 | 0.00 | - | 1 | 28 | 41.34% |
| WYNN260116C00095000 | 2024-04-09 2:13PM EDT | 2026-01-16 | 27.65 | 19.80 | 20.35 | 0.00 | - | 14 | 47 | 41.14% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240426P00095000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 1.57 | 1.49 | 1.55 | +0.14 | +9.79% | 169 | 124 | 29.44% |
| WYNN240503P00095000 | 2024-04-19 2:26PM EDT | 2024-05-03 | 2.42 | 1.57 | 2.67 | +0.27 | +12.56% | 16 | 64 | 35.91% |
| WYNN240510P00095000 | 2024-04-18 9:45AM EDT | 2024-05-10 | 3.20 | 2.87 | 4.25 | +0.58 | +22.14% | 16 | 39 | 46.73% |
| WYNN240517P00095000 | 2024-04-19 2:34PM EDT | 2024-05-17 | 3.50 | 3.50 | 3.65 | +0.23 | +7.03% | 169 | 4,199 | 34.74% |
| WYNN240524P00095000 | 2024-04-19 1:48PM EDT | 2024-05-24 | 3.55 | 3.80 | 4.05 | -0.22 | -5.84% | 1 | 20 | 34.49% |
| WYNN240531P00095000 | 2024-04-18 10:39AM EDT | 2024-05-31 | 4.00 | 4.05 | 4.30 | +0.35 | +9.59% | 3 | 1 | 33.44% |
| WYNN240621P00095000 | 2024-04-19 3:57PM EDT | 2024-06-21 | 4.90 | 4.90 | 5.00 | +0.35 | +7.69% | 35 | 2,052 | 31.75% |
| WYNN240719P00095000 | 2024-04-19 3:55PM EDT | 2024-07-19 | 5.65 | 5.65 | 5.80 | +0.35 | +6.60% | 3 | 245 | 30.66% |
| WYNN240816P00095000 | 2024-04-19 12:07PM EDT | 2024-08-16 | 6.30 | 6.50 | 6.70 | +1.60 | +34.04% | 205 | 16 | 30.99% |
| WYNN240920P00095000 | 2024-04-18 2:10PM EDT | 2024-09-20 | 7.05 | 7.40 | 7.65 | 0.00 | - | 4 | 292 | 31.12% |
| WYNN241018P00095000 | 2024-04-19 12:29PM EDT | 2024-10-18 | 7.90 | 8.05 | 8.25 | +0.08 | +1.02% | 1 | 75 | 30.88% |
| WYNN241115P00095000 | 2024-04-16 2:34PM EDT | 2024-11-15 | 7.67 | 8.75 | 9.35 | 0.00 | - | 2 | 364 | 32.61% |
| WYNN250117P00095000 | 2024-04-18 3:10PM EDT | 2025-01-17 | 9.85 | 10.00 | 10.25 | 0.00 | - | 5 | 758 | 31.37% |
| WYNN250620P00095000 | 2024-04-12 3:04PM EDT | 2025-06-20 | 11.20 | 12.95 | 14.60 | 0.00 | - | 13 | 144 | 35.85% |
| WYNN251219P00095000 | 2024-04-19 2:29PM EDT | 2025-12-19 | 15.05 | 14.30 | 15.70 | +2.80 | +22.86% | 2 | 77 | 32.31% |
| WYNN260116P00095000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 13.75 | 15.25 | 15.55 | 0.00 | - | 1 | 239 | 31.29% |
© 2024 Yahoo. All rights reserved.