Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00085000 | 2024-05-02 10:16AM EDT | 2024-05-10 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN240517C00085000 | 2024-05-02 3:14PM EDT | 2024-05-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| WYNN240524C00085000 | 2024-04-25 10:20AM EDT | 2024-05-24 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WYNN240621C00085000 | 2024-05-03 12:26PM EDT | 2024-06-21 | 12.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| WYNN240719C00085000 | 2024-05-01 2:45PM EDT | 2024-07-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| WYNN240816C00085000 | 2024-05-07 2:07PM EDT | 2024-08-16 | 14.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240920C00085000 | 2024-05-01 11:52AM EDT | 2024-09-20 | 12.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| WYNN241018C00085000 | 2024-04-18 12:16PM EDT | 2024-10-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| WYNN241115C00085000 | 2024-05-02 9:50AM EDT | 2024-11-15 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN241220C00085000 | 2024-05-01 3:55PM EDT | 2024-12-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN250117C00085000 | 2024-05-03 1:47PM EDT | 2025-01-17 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 634 | 0.00% |
| WYNN250620C00085000 | 2024-04-04 11:53AM EDT | 2025-06-20 | 32.90 | 22.00 | 24.75 | 0.00 | - | 1 | 196 | 47.27% |
| WYNN251219C00085000 | 2024-04-01 1:40PM EDT | 2025-12-19 | 34.20 | 22.95 | 25.20 | 0.00 | - | 5 | 31 | 40.36% |
| WYNN260116C00085000 | 2024-05-07 3:57PM EDT | 2026-01-16 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00085000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 25.00% |
| WYNN240517P00085000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| WYNN240524P00085000 | 2024-05-07 2:24PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| WYNN240531P00085000 | 2024-05-07 3:23PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| WYNN240607P00085000 | 2024-04-30 12:32PM EDT | 2024-06-07 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| WYNN240621P00085000 | 2024-05-07 3:56PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 6.25% |
| WYNN240719P00085000 | 2024-05-07 3:45PM EDT | 2024-07-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 6.25% |
| WYNN240816P00085000 | 2024-05-06 9:30AM EDT | 2024-08-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WYNN240920P00085000 | 2024-05-07 3:18PM EDT | 2024-09-20 | 2.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| WYNN241018P00085000 | 2024-04-26 3:35PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| WYNN241115P00085000 | 2024-05-07 3:57PM EDT | 2024-11-15 | 3.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| WYNN241220P00085000 | 2024-05-01 1:41PM EDT | 2024-12-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| WYNN250117P00085000 | 2024-05-07 3:19PM EDT | 2025-01-17 | 4.88 | 0.00 | 0.00 | 0.00 | - | 16 | 1,162 | 3.13% |
| WYNN250620P00085000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 3.13% |
| WYNN251219P00085000 | 2024-04-11 11:36AM EDT | 2025-12-19 | 8.70 | 0.00 | 0.00 | 0.00 | - | 82 | 113 | 3.13% |
| WYNN260116P00085000 | 2024-05-07 3:59PM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.