Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00105000 | 2024-05-08 11:44AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.33 | -94.29% | 215 | 739 | 52.34% |
| WYNN240517C00105000 | 2024-05-08 11:33AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.10 | -0.42 | -91.30% | 196 | 3,739 | 35.84% |
| WYNN240524C00105000 | 2024-05-07 3:48PM EDT | 2024-05-24 | 0.47 | 0.01 | 0.35 | 0.00 | - | 54 | 68 | 36.38% |
| WYNN240531C00105000 | 2024-05-08 11:12AM EDT | 2024-05-31 | 0.16 | 0.09 | 0.17 | -0.57 | -78.08% | 13 | 3,378 | 25.78% |
| WYNN240607C00105000 | 2024-04-29 1:29PM EDT | 2024-06-07 | 1.34 | 0.22 | 0.72 | 0.00 | - | 3 | 8 | 33.30% |
| WYNN240621C00105000 | 2024-05-08 11:38AM EDT | 2024-06-21 | 0.53 | 0.44 | 0.64 | -0.92 | -63.45% | 108 | 5,703 | 26.61% |
| WYNN240719C00105000 | 2024-05-08 11:12AM EDT | 2024-07-19 | 1.32 | 1.24 | 1.38 | -0.95 | -41.85% | 24 | 341 | 27.47% |
| WYNN240816C00105000 | 2024-05-08 11:38AM EDT | 2024-08-16 | 2.35 | 2.39 | 2.64 | -1.55 | -39.74% | 142 | 99 | 31.19% |
| WYNN240920C00105000 | 2024-05-08 11:46AM EDT | 2024-09-20 | 3.45 | 3.30 | 3.55 | -0.85 | -19.77% | 11 | 696 | 31.32% |
| WYNN241018C00105000 | 2024-05-08 10:38AM EDT | 2024-10-18 | 4.60 | 4.25 | 4.45 | -0.85 | -15.60% | 12 | 110 | 32.37% |
| WYNN241115C00105000 | 2024-05-06 3:38PM EDT | 2024-11-15 | 5.90 | 5.40 | 5.55 | -1.12 | -15.95% | 22 | 189 | 34.15% |
| WYNN241220C00105000 | 2024-05-06 1:59PM EDT | 2024-12-20 | 6.35 | 6.15 | 6.40 | -1.70 | -21.12% | 102 | 27 | 34.36% |
| WYNN250117C00105000 | 2024-05-08 10:52AM EDT | 2025-01-17 | 7.22 | 6.95 | 7.25 | -0.93 | -11.41% | 8 | 1,899 | 35.18% |
| WYNN250620C00105000 | 2024-05-07 2:29PM EDT | 2025-06-20 | 12.00 | 10.75 | 11.25 | 0.00 | - | 160 | 437 | 37.85% |
| WYNN251219C00105000 | 2024-05-06 9:33AM EDT | 2025-12-19 | 15.10 | 13.80 | 14.45 | 0.00 | - | 1 | 146 | 38.14% |
| WYNN260116C00105000 | 2024-05-07 10:29AM EDT | 2026-01-16 | 16.52 | 14.35 | 14.90 | 0.00 | - | 1 | 180 | 38.18% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00105000 | 2024-05-07 3:50PM EDT | 2024-05-10 | 9.30 | 9.30 | 10.60 | 0.00 | - | 5 | 13 | 86.62% |
| WYNN240517P00105000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 8.03 | 10.10 | 10.55 | 0.00 | - | 12 | 859 | 45.61% |
| WYNN240524P00105000 | 2024-04-12 12:32PM EDT | 2024-05-24 | 6.20 | 9.85 | 11.15 | 0.00 | - | 2 | 2 | 48.49% |
| WYNN240531P00105000 | 2024-04-12 10:39AM EDT | 2024-05-31 | 6.05 | 9.80 | 12.35 | 0.00 | - | 1 | 1 | 57.37% |
| WYNN240621P00105000 | 2024-05-08 11:07AM EDT | 2024-06-21 | 10.35 | 10.45 | 11.30 | +1.67 | +19.24% | 2 | 1,671 | 31.52% |
| WYNN240719P00105000 | 2024-05-06 3:00PM EDT | 2024-07-19 | 9.35 | 10.70 | 11.20 | 0.00 | - | 3 | 224 | 23.87% |
| WYNN240816P00105000 | 2024-05-03 2:10PM EDT | 2024-08-16 | 11.05 | 10.35 | 13.00 | 0.00 | - | 2 | 35 | 31.84% |
| WYNN240920P00105000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 10.60 | 12.20 | 12.45 | -0.70 | -6.19% | 2 | 301 | 24.65% |
| WYNN241018P00105000 | 2024-04-22 12:54PM EDT | 2024-10-18 | 12.40 | 12.60 | 13.25 | 0.00 | - | 3 | 137 | 26.12% |
| WYNN241115P00105000 | 2024-04-30 2:31PM EDT | 2024-11-15 | 15.25 | 13.50 | 13.85 | 0.00 | - | 4 | 285 | 26.58% |
| WYNN250117P00105000 | 2024-05-07 3:40PM EDT | 2025-01-17 | 14.62 | 14.60 | 16.15 | +0.77 | +5.56% | 7 | 1,335 | 30.81% |
| WYNN250620P00105000 | 2024-04-25 10:10AM EDT | 2025-06-20 | 17.35 | 17.10 | 17.70 | 0.00 | - | 11 | 72 | 28.31% |
| WYNN251219P00105000 | 2024-02-27 3:55PM EDT | 2025-12-19 | 17.05 | 16.25 | 17.00 | 0.00 | - | 170 | 177 | 22.07% |
| WYNN260116P00105000 | 2024-04-10 2:48PM EDT | 2026-01-16 | 16.60 | 19.20 | 19.90 | 0.00 | - | 1 | 207 | 27.54% |
© 2024 Yahoo. All rights reserved.