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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510C00095000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 3.78 | 3.70 | 3.95 | -0.36 | -8.70% | 1,332 | 824 | 73.54% |
| WYNN240517C00095000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 3.80 | 4.00 | 4.25 | -0.85 | -18.28% | 307 | 641 | 47.34% |
| WYNN240524C00095000 | 2024-05-07 1:17PM EDT | 2024-05-24 | 3.95 | 2.34 | 4.55 | -0.20 | -4.82% | 6 | 21 | 40.09% |
| WYNN240531C00095000 | 2024-05-07 3:50PM EDT | 2024-05-31 | 4.36 | 4.35 | 5.05 | -0.79 | -15.34% | 20 | 41 | 38.99% |
| WYNN240607C00095000 | 2024-05-07 10:20AM EDT | 2024-06-07 | 5.00 | 4.75 | 5.25 | -0.31 | -5.84% | 2 | 1 | 36.15% |
| WYNN240621C00095000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 5.51 | 5.45 | 5.65 | -0.39 | -6.61% | 268 | 1,045 | 33.03% |
| WYNN240719C00095000 | 2024-05-07 3:34PM EDT | 2024-07-19 | 6.48 | 6.25 | 7.00 | +0.43 | +7.11% | 8 | 248 | 33.95% |
| WYNN240816C00095000 | 2024-05-07 3:58PM EDT | 2024-08-16 | 8.15 | 8.05 | 8.35 | -0.90 | -9.94% | 2 | 103 | 35.65% |
| WYNN240920C00095000 | 2024-05-07 3:54PM EDT | 2024-09-20 | 9.20 | 9.05 | 9.90 | -0.50 | -5.15% | 3 | 391 | 37.42% |
| WYNN241018C00095000 | 2024-05-07 2:52PM EDT | 2024-10-18 | 9.85 | 10.10 | 10.45 | +1.10 | +12.57% | 10 | 327 | 36.24% |
| WYNN241115C00095000 | 2024-05-07 2:52PM EDT | 2024-11-15 | 11.05 | 11.30 | 12.05 | -0.90 | -7.53% | 10 | 11 | 39.31% |
| WYNN241220C00095000 | 2024-04-25 10:02AM EDT | 2024-12-20 | 12.40 | 12.10 | 12.65 | 0.00 | - | 1 | 5 | 38.17% |
| WYNN250117C00095000 | 2024-05-07 11:16AM EDT | 2025-01-17 | 13.30 | 13.00 | 13.35 | -0.11 | -0.82% | 8 | 832 | 38.23% |
| WYNN250620C00095000 | 2024-05-06 3:01PM EDT | 2025-06-20 | 16.00 | 16.50 | 17.25 | 0.00 | - | 4 | 24 | 39.98% |
| WYNN251219C00095000 | 2024-05-01 9:30AM EDT | 2025-12-19 | 17.00 | 18.00 | 21.40 | 0.00 | - | 9 | 29 | 42.02% |
| WYNN260116C00095000 | 2024-05-07 9:40AM EDT | 2026-01-16 | 20.37 | 19.45 | 21.50 | -1.13 | -5.26% | 6 | 47 | 41.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240510P00095000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.39 | 1.35 | 1.41 | +0.39 | +39.00% | 1,077 | 272 | 66.94% |
| WYNN240517P00095000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.73 | 1.65 | 1.78 | +0.36 | +26.28% | 261 | 4,501 | 43.38% |
| WYNN240524P00095000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 1.96 | 1.74 | 2.97 | +0.21 | +12.00% | 1,915 | 58 | 48.19% |
| WYNN240531P00095000 | 2024-05-07 2:34PM EDT | 2024-05-31 | 2.17 | 1.95 | 2.26 | +0.18 | +9.05% | 1,741 | 6 | 33.11% |
| WYNN240607P00095000 | 2024-05-07 3:20PM EDT | 2024-06-07 | 2.73 | 1.38 | 2.63 | -0.37 | -11.94% | 11 | 20 | 32.57% |
| WYNN240621P00095000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 2.94 | 2.84 | 2.99 | +0.25 | +9.29% | 171 | 2,367 | 29.77% |
| WYNN240719P00095000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 3.78 | 3.65 | 3.85 | +0.18 | +5.00% | 36 | 347 | 28.50% |
| WYNN240816P00095000 | 2024-05-07 3:36PM EDT | 2024-08-16 | 4.80 | 4.70 | 4.90 | +0.15 | +3.23% | 13 | 281 | 29.53% |
| WYNN240920P00095000 | 2024-05-07 3:57PM EDT | 2024-09-20 | 5.60 | 5.60 | 5.80 | -1.50 | -21.13% | 250 | 491 | 29.35% |
| WYNN241018P00095000 | 2024-05-07 3:28PM EDT | 2024-10-18 | 6.40 | 4.35 | 6.50 | -2.25 | -26.01% | 4 | 106 | 29.48% |
| WYNN241115P00095000 | 2024-04-24 11:26AM EDT | 2024-11-15 | 7.80 | 7.15 | 7.35 | 0.00 | - | 6 | 374 | 30.34% |
| WYNN250117P00095000 | 2024-05-03 2:00PM EDT | 2025-01-17 | 8.85 | 8.35 | 8.65 | 0.00 | - | 5 | 753 | 30.43% |
| WYNN250620P00095000 | 2024-05-03 2:33PM EDT | 2025-06-20 | 11.75 | 11.10 | 11.75 | 0.00 | - | 20 | 160 | 31.78% |
| WYNN251219P00095000 | 2024-05-01 1:31PM EDT | 2025-12-19 | 15.25 | 11.00 | 13.90 | 0.00 | - | 1 | 78 | 30.94% |
| WYNN260116P00095000 | 2024-04-12 3:14PM EDT | 2026-01-16 | 13.75 | 12.35 | 14.05 | 0.00 | - | 1 | 239 | 30.54% |
© 2024 Yahoo. All rights reserved.