Wingstop Inc. (WING)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING241220C00180000 | 2024-04-29 9:30AM EDT | 180.00 | 215.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| WING241220C00185000 | 2024-05-09 10:14AM EDT | 185.00 | 211.93 | 203.00 | 207.50 | 0.00 | - | 1 | 0 | 0.00% |
| WING241220C00190000 | 2024-04-29 9:30AM EDT | 190.00 | 206.80 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| WING241220C00200000 | 2024-06-04 9:32AM EDT | 200.00 | 185.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING241220C00210000 | 2024-05-01 9:33AM EDT | 210.00 | 180.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WING241220C00220000 | 2024-04-29 9:30AM EDT | 220.00 | 180.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| WING241220C00250000 | 2024-06-12 10:11AM EDT | 250.00 | 164.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| WING241220C00270000 | 2024-04-19 12:37PM EDT | 270.00 | 103.20 | 129.50 | 133.50 | 0.00 | - | 1 | 1 | 0.00% |
| WING241220C00280000 | 2024-05-09 3:13PM EDT | 280.00 | 133.70 | 118.80 | 121.90 | 0.00 | - | 1 | 1 | 0.00% |
| WING241220C00300000 | 2024-06-12 12:00PM EDT | 300.00 | 124.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WING241220C00310000 | 2024-06-12 12:00PM EDT | 310.00 | 116.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WING241220C00320000 | 2024-05-14 3:06PM EDT | 320.00 | 95.60 | 107.60 | 110.40 | 0.00 | - | - | 1 | 36.12% |
| WING241220C00340000 | 2024-06-06 11:26AM EDT | 340.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| WING241220C00350000 | 2024-05-31 12:23PM EDT | 350.00 | 58.90 | 95.90 | 99.50 | 0.00 | - | 1 | 1 | 51.51% |
| WING241220C00360000 | 2024-06-20 1:04PM EDT | 360.00 | 85.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WING241220C00370000 | 2024-06-12 10:29AM EDT | 370.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING241220C00380000 | 2024-06-14 10:14AM EDT | 380.00 | 66.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING241220C00390000 | 2024-06-14 10:14AM EDT | 390.00 | 61.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING241220C00400000 | 2024-06-28 9:48AM EDT | 400.00 | 71.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WING241220C00410000 | 2024-06-28 9:48AM EDT | 410.00 | 65.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WING241220C00420000 | 2024-06-26 10:48AM EDT | 420.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING241220C00430000 | 2024-06-20 10:47AM EDT | 430.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| WING241220C00440000 | 2024-06-20 3:01PM EDT | 440.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| WING241220C00450000 | 2024-07-01 1:41PM EDT | 450.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WING241220C00460000 | 2024-07-01 1:41PM EDT | 460.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WING241220C00470000 | 2024-06-06 11:42AM EDT | 470.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| WING241220C00480000 | 2024-06-25 3:17PM EDT | 480.00 | 31.78 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| WING241220C00490000 | 2024-06-18 1:55PM EDT | 490.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WING241220C00500000 | 2024-06-20 10:59AM EDT | 500.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WING241220C00510000 | 2024-05-10 12:40PM EDT | 510.00 | 18.60 | 13.90 | 15.10 | 0.00 | - | 4 | 4 | 35.84% |
| WING241220C00540000 | 2024-07-01 2:10PM EDT | 540.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WING241220C00560000 | 2024-07-01 3:57PM EDT | 560.00 | 15.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WING241220C00580000 | 2024-07-01 1:00PM EDT | 580.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| WING241220C00600000 | 2024-07-01 10:08AM EDT | 600.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING241220P00180000 | 2024-04-30 2:46PM EDT | 180.00 | 2.18 | 0.80 | 3.30 | 0.00 | - | - | 3 | 70.85% |
| WING241220P00190000 | 2024-05-31 3:49PM EDT | 190.00 | 1.97 | 0.30 | 3.10 | 0.00 | - | 1 | 1 | 64.56% |
| WING241220P00195000 | 2024-05-15 11:06AM EDT | 195.00 | 1.80 | 0.00 | 3.50 | 0.00 | - | 12 | 23 | 63.03% |
| WING241220P00200000 | 2024-06-05 3:36PM EDT | 200.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| WING241220P00210000 | 2024-06-24 9:30AM EDT | 210.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| WING241220P00220000 | 2024-05-02 12:52PM EDT | 220.00 | 3.90 | 2.80 | 5.40 | 0.00 | - | - | 4 | 64.76% |
| WING241220P00230000 | 2024-05-21 2:50PM EDT | 230.00 | 3.40 | 0.65 | 4.60 | 0.00 | - | 2 | 11 | 55.30% |
| WING241220P00240000 | 2024-06-04 9:37AM EDT | 240.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WING241220P00250000 | 2024-06-25 2:08PM EDT | 250.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WING241220P00260000 | 2024-06-12 3:36PM EDT | 260.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WING241220P00270000 | 2024-05-29 11:03AM EDT | 270.00 | 6.40 | 3.80 | 4.60 | 0.00 | - | - | 1 | 48.87% |
| WING241220P00280000 | 2024-06-04 3:25PM EDT | 280.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WING241220P00290000 | 2024-06-17 3:52PM EDT | 290.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WING241220P00300000 | 2024-07-01 10:22AM EDT | 300.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WING241220P00310000 | 2024-06-05 2:10PM EDT | 310.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| WING241220P00320000 | 2024-07-01 11:13AM EDT | 320.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| WING241220P00330000 | 2024-07-01 11:13AM EDT | 330.00 | 12.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| WING241220P00340000 | 2024-06-20 12:28PM EDT | 340.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WING241220P00350000 | 2024-07-01 10:17AM EDT | 350.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WING241220P00360000 | 2024-06-21 2:17PM EDT | 360.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| WING241220P00370000 | 2024-06-26 12:25PM EDT | 370.00 | 23.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WING241220P00380000 | 2024-06-24 10:20AM EDT | 380.00 | 30.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| WING241220P00390000 | 2024-06-17 2:02PM EDT | 390.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| WING241220P00400000 | 2024-06-27 11:55AM EDT | 400.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| WING241220P00410000 | 2024-06-17 10:18AM EDT | 410.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| WING241220P00420000 | 2024-06-14 10:25AM EDT | 420.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| WING241220P00430000 | 2024-06-25 11:29AM EDT | 430.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING241220P00440000 | 2024-06-20 10:55AM EDT | 440.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING241220P00450000 | 2024-05-07 1:00PM EDT | 450.00 | 77.99 | 81.40 | 84.50 | 0.00 | - | - | 10 | 58.48% |
| WING241220P00460000 | 2024-06-21 3:13PM EDT | 460.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING241220P00480000 | 2024-06-05 12:56PM EDT | 480.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WING241220P00540000 | 2024-06-21 9:38AM EDT | 540.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING241220P00580000 | 2024-06-26 11:15AM EDT | 580.00 | 165.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| WING241220P00600000 | 2024-06-25 3:49PM EDT | 600.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.