Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,695.49 +374.05 (+0.56%) CMC Crypto 200
1,424.39 -4.18 (-0.29%)
Wingstop Inc. (WING)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240621C00090000 | 2024-05-01 9:58AM EDT | 90.00 | 283.54 | 276.60 | 281.00 | 0.00 | - | 1 | 3 | 227.73% |
| WING240621C00095000 | 2024-05-01 9:33AM EDT | 95.00 | 291.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| WING240621C00100000 | 2024-04-26 2:49PM EDT | 100.00 | 282.00 | 282.00 | 286.50 | 0.00 | - | 1 | 0 | 513.92% |
| WING240621C00105000 | 2024-04-25 9:35AM EDT | 105.00 | 251.80 | 277.00 | 281.50 | 0.00 | - | - | 10 | 495.53% |
| WING240621C00120000 | 2024-05-09 10:14AM EDT | 120.00 | 270.00 | 247.00 | 251.30 | 0.00 | - | 1 | 3 | 212.01% |
| WING240621C00125000 | 2024-02-21 10:30AM EDT | 125.00 | 180.90 | 230.50 | 234.90 | 0.00 | - | - | 1 | 0.00% |
| WING240621C00130000 | 2024-05-01 9:33AM EDT | 130.00 | 255.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| WING240621C00140000 | 2024-05-01 9:38AM EDT | 140.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| WING240621C00155000 | 2024-02-21 11:06AM EDT | 155.00 | 160.50 | 201.00 | 205.90 | 0.00 | - | - | 1 | 0.00% |
| WING240621C00160000 | 2024-05-09 10:14AM EDT | 160.00 | 230.90 | 207.00 | 211.40 | 0.00 | - | 4 | 3 | 162.99% |
| WING240621C00165000 | 2024-04-23 10:26AM EDT | 165.00 | 199.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| WING240621C00180000 | 2024-01-03 11:33AM EDT | 180.00 | 77.41 | 110.20 | 115.00 | 0.00 | - | 7 | 9 | 0.00% |
| WING240621C00190000 | 2023-11-06 4:15PM EDT | 190.00 | 39.00 | 67.30 | 69.30 | 0.00 | - | 1 | 1 | 0.00% |
| WING240621C00195000 | 2024-05-15 3:31PM EDT | 195.00 | 197.08 | 172.00 | 176.50 | 0.00 | - | 2 | 3 | 129.10% |
| WING240621C00200000 | 2024-05-15 3:31PM EDT | 200.00 | 192.03 | 167.20 | 171.50 | 0.00 | - | 2 | 3 | 127.49% |
| WING240621C00210000 | 2024-02-16 3:01PM EDT | 210.00 | 118.00 | 139.20 | 144.00 | 0.00 | - | 30 | 14 | 0.00% |
| WING240621C00220000 | 2024-02-09 10:30AM EDT | 220.00 | 81.50 | 136.20 | 141.00 | 0.00 | - | 1 | 8 | 0.00% |
| WING240621C00230000 | 2024-01-03 11:48AM EDT | 230.00 | 39.60 | 67.30 | 71.00 | 0.00 | - | 1 | 12 | 0.00% |
| WING240621C00240000 | 2024-05-15 10:23AM EDT | 240.00 | 148.60 | 127.40 | 132.00 | 0.00 | - | 5 | 7 | 100.15% |
| WING240621C00250000 | 2024-05-31 1:26PM EDT | 250.00 | 118.20 | 117.30 | 121.70 | -22.85 | -16.20% | 1 | 116 | 88.48% |
| WING240621C00260000 | 2024-05-15 3:27PM EDT | 260.00 | 131.92 | 107.50 | 112.00 | 0.00 | - | 2 | 83 | 84.77% |
| WING240621C00270000 | 2024-04-16 12:32PM EDT | 270.00 | 101.70 | 115.60 | 120.30 | 0.00 | - | 1 | 27 | 183.40% |
| WING240621C00280000 | 2024-05-31 11:39AM EDT | 280.00 | 84.00 | 88.00 | 91.30 | -22.00 | -20.75% | 16 | 103 | 68.14% |
| WING240621C00290000 | 2024-05-01 9:33AM EDT | 290.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| WING240621C00300000 | 2024-05-30 9:36AM EDT | 300.00 | 85.10 | 67.70 | 71.90 | 0.00 | - | 2 | 57 | 55.37% |
| WING240621C00310000 | 2024-04-29 1:00PM EDT | 310.00 | 81.17 | 76.70 | 80.50 | 0.00 | - | 10 | 44 | 133.55% |
| WING240621C00320000 | 2024-05-21 1:44PM EDT | 320.00 | 64.55 | 49.40 | 52.30 | 0.00 | - | 2 | 123 | 56.98% |
| WING240621C00330000 | 2024-05-31 11:22AM EDT | 330.00 | 39.00 | 40.40 | 42.80 | -24.03 | -38.12% | 1 | 94 | 50.59% |
| WING240621C00340000 | 2024-05-31 2:43PM EDT | 340.00 | 30.84 | 31.30 | 33.20 | -20.64 | -40.09% | 3 | 120 | 43.16% |
| WING240621C00350000 | 2024-05-31 1:18PM EDT | 350.00 | 24.47 | 23.70 | 26.20 | -21.52 | -46.79% | 34 | 185 | 43.87% |
| WING240621C00360000 | 2024-05-31 1:59PM EDT | 360.00 | 17.80 | 17.40 | 18.10 | -11.90 | -40.07% | 134 | 105 | 38.25% |
| WING240621C00370000 | 2024-05-31 3:53PM EDT | 370.00 | 12.65 | 11.90 | 12.60 | -11.71 | -48.07% | 238 | 132 | 37.54% |
| WING240621C00380000 | 2024-05-31 3:53PM EDT | 380.00 | 8.40 | 7.70 | 8.30 | -8.18 | -49.34% | 153 | 381 | 36.88% |
| WING240621C00390000 | 2024-05-31 3:34PM EDT | 390.00 | 4.80 | 4.80 | 5.80 | -7.07 | -59.56% | 58 | 516 | 38.46% |
| WING240621C00400000 | 2024-05-31 3:15PM EDT | 400.00 | 3.23 | 2.80 | 3.20 | -4.37 | -57.50% | 122 | 1,210 | 36.59% |
| WING240621C00410000 | 2024-05-31 2:58PM EDT | 410.00 | 1.82 | 1.65 | 1.95 | -3.31 | -64.52% | 52 | 550 | 37.04% |
| WING240621C00420000 | 2024-05-31 3:56PM EDT | 420.00 | 1.17 | 0.95 | 1.15 | -2.28 | -66.09% | 18 | 145 | 37.42% |
| WING240621C00430000 | 2024-05-31 3:56PM EDT | 430.00 | 0.67 | 0.55 | 0.80 | -1.43 | -68.10% | 11 | 159 | 39.23% |
| WING240621C00440000 | 2024-05-31 12:16PM EDT | 440.00 | 0.37 | 0.15 | 0.65 | -1.03 | -73.57% | 6 | 263 | 42.04% |
| WING240621C00450000 | 2024-05-31 10:44AM EDT | 450.00 | 0.31 | 0.10 | 0.60 | -0.52 | -62.65% | 2 | 89 | 45.61% |
| WING240621C00460000 | 2024-05-30 1:01PM EDT | 460.00 | 0.48 | 0.05 | 0.60 | 0.00 | - | 8 | 52 | 49.61% |
| WING240621C00470000 | 2024-05-21 10:52AM EDT | 470.00 | 0.35 | 0.05 | 0.60 | 0.00 | - | 9 | 166 | 53.49% |
| WING240621C00480000 | 2024-05-28 1:19PM EDT | 480.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 41.41% |
| WING240621C00490000 | 2024-05-20 10:10AM EDT | 490.00 | 0.27 | 0.00 | 1.35 | 0.00 | - | 2 | 10 | 62.01% |
| WING240621C00500000 | 2024-05-14 1:09PM EDT | 500.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 16 | 23 | 54.98% |
| WING240621C00510000 | 2024-05-20 9:50AM EDT | 510.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 74.71% |
| WING240621C00520000 | 2024-05-24 1:14PM EDT | 520.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 3 | 60 | 78.22% |
| WING240621C00530000 | 2024-05-20 9:47AM EDT | 530.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 29 | 54.69% |
| WING240621C00540000 | 2024-05-13 9:50AM EDT | 540.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 13 | 57.23% |
| WING240621C00550000 | 2024-05-13 9:48AM EDT | 550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 59.77% |
| WING240621C00560000 | 2024-05-24 1:14PM EDT | 560.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 62.11% |
| WING240621C00570000 | 2024-05-06 11:03AM EDT | 570.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 1 | 94.46% |
| WING240621C00580000 | 2024-05-06 11:03AM EDT | 580.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | - | 10 | 97.46% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240621P00090000 | 2024-02-22 11:54AM EDT | 90.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 22 | 29 | 270.70% |
| WING240621P00100000 | 2024-01-18 3:57PM EDT | 100.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 274.27% |
| WING240621P00110000 | 2024-04-19 10:52AM EDT | 110.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 237.50% |
| WING240621P00115000 | 2024-05-14 11:00AM EDT | 115.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 11 | 8 | 246.29% |
| WING240621P00120000 | 2024-04-17 9:59AM EDT | 120.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 6 | 37 | 204.00% |
| WING240621P00125000 | 2023-11-24 11:08AM EDT | 125.00 | 1.00 | 0.10 | 3.30 | 0.00 | - | 50 | 59 | 248.44% |
| WING240621P00130000 | 2024-04-30 10:35AM EDT | 130.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 30 | 152.34% |
| WING240621P00135000 | 2024-01-05 2:24PM EDT | 135.00 | 1.15 | 0.10 | 1.65 | 0.00 | - | 1 | 7 | 207.47% |
| WING240621P00140000 | 2024-05-10 9:30AM EDT | 140.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 8 | 30 | 204.79% |
| WING240621P00145000 | 2024-05-06 11:08AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 44 | 137.11% |
| WING240621P00150000 | 2024-05-06 11:09AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 132.03% |
| WING240621P00155000 | 2024-05-06 11:04AM EDT | 155.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 93 | 127.73% |
| WING240621P00160000 | 2024-05-14 11:00AM EDT | 160.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 11 | 217 | 168.07% |
| WING240621P00165000 | 2024-05-15 3:02PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 335 | 111.72% |
| WING240621P00170000 | 2024-05-17 2:41PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 107.81% |
| WING240621P00175000 | 2024-05-21 12:04PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 356 | 110.55% |
| WING240621P00180000 | 2024-05-13 10:35AM EDT | 180.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 32 | 524 | 146.29% |
| WING240621P00185000 | 2024-05-21 9:40AM EDT | 185.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 64 | 96.88% |
| WING240621P00190000 | 2024-05-20 9:37AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 55 | 92.97% |
| WING240621P00195000 | 2024-05-20 12:13PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 153 | 89.84% |
| WING240621P00200000 | 2024-05-20 12:35PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 83 | 186 | 86.33% |
| WING240621P00210000 | 2024-05-28 1:37PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 601 | 79.69% |
| WING240621P00220000 | 2024-05-28 1:38PM EDT | 220.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 511 | 73.44% |
| WING240621P00230000 | 2024-04-29 2:28PM EDT | 230.00 | 0.80 | 0.00 | 1.40 | 0.00 | - | 1 | 204 | 101.37% |
| WING240621P00240000 | 2024-05-22 3:04PM EDT | 240.00 | 0.10 | 0.05 | 0.65 | 0.00 | - | 1 | 243 | 83.84% |
| WING240621P00250000 | 2024-05-31 1:19PM EDT | 250.00 | 0.22 | 0.10 | 0.50 | +0.07 | +46.67% | 5 | 314 | 75.05% |
| WING240621P00260000 | 2024-05-22 9:30AM EDT | 260.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 4 | 187 | 71.29% |
| WING240621P00270000 | 2024-05-31 2:36PM EDT | 270.00 | 0.25 | 0.10 | 0.30 | +0.05 | +25.00% | 10 | 269 | 58.30% |
| WING240621P00280000 | 2024-05-24 11:28AM EDT | 280.00 | 0.24 | 0.15 | 0.65 | 0.00 | - | 10 | 337 | 57.96% |
| WING240621P00290000 | 2024-05-31 10:34AM EDT | 290.00 | 0.50 | 0.20 | 0.45 | +0.03 | +6.38% | 1 | 116 | 52.54% |
| WING240621P00300000 | 2024-05-31 10:37AM EDT | 300.00 | 0.59 | 0.45 | 0.65 | +0.24 | +68.57% | 6 | 618 | 49.34% |
| WING240621P00310000 | 2024-05-31 3:36PM EDT | 310.00 | 0.70 | 0.45 | 0.80 | +0.25 | +55.56% | 32 | 946 | 44.58% |
| WING240621P00320000 | 2024-05-31 3:58PM EDT | 320.00 | 0.95 | 0.85 | 1.10 | +0.45 | +90.00% | 36 | 256 | 40.70% |
| WING240621P00330000 | 2024-05-31 3:34PM EDT | 330.00 | 1.85 | 1.50 | 1.80 | +1.05 | +131.25% | 29 | 440 | 38.45% |
| WING240621P00340000 | 2024-05-31 2:54PM EDT | 340.00 | 2.92 | 1.75 | 3.10 | +1.55 | +113.14% | 179 | 575 | 37.06% |
| WING240621P00350000 | 2024-05-31 3:57PM EDT | 350.00 | 4.88 | 4.70 | 5.30 | +2.53 | +107.66% | 317 | 400 | 36.29% |
| WING240621P00360000 | 2024-05-31 2:56PM EDT | 360.00 | 8.10 | 7.90 | 8.40 | +4.28 | +112.04% | 209 | 312 | 35.13% |
| WING240621P00370000 | 2024-05-31 3:50PM EDT | 370.00 | 12.70 | 12.30 | 12.90 | +6.20 | +95.38% | 270 | 254 | 34.57% |
| WING240621P00380000 | 2024-05-31 3:57PM EDT | 380.00 | 18.58 | 18.10 | 18.90 | +8.98 | +93.54% | 205 | 581 | 34.66% |
| WING240621P00390000 | 2024-05-31 1:04PM EDT | 390.00 | 25.50 | 24.80 | 26.20 | +10.10 | +65.58% | 118 | 276 | 35.26% |
| WING240621P00400000 | 2024-05-31 2:42PM EDT | 400.00 | 36.20 | 32.80 | 34.50 | +14.54 | +67.13% | 5 | 58 | 36.38% |
| WING240621P00410000 | 2024-05-31 12:11PM EDT | 410.00 | 43.40 | 41.50 | 43.40 | +16.80 | +63.16% | 2 | 20 | 37.60% |
| WING240621P00420000 | 2024-05-31 1:28PM EDT | 420.00 | 53.50 | 50.20 | 53.20 | +17.55 | +48.82% | 3 | 7 | 42.16% |
| WING240621P00440000 | 2024-05-29 10:10AM EDT | 440.00 | 58.00 | 69.00 | 73.50 | 0.00 | - | 2 | 5 | 54.61% |
| WING240621P00460000 | 2024-05-28 12:09PM EDT | 460.00 | 69.16 | 89.00 | 93.50 | 0.00 | - | 1 | 1 | 64.33% |
| WING240621P00470000 | 2024-05-31 11:26AM EDT | 470.00 | 102.00 | 99.10 | 103.50 | +24.96 | +32.40% | 25 | 25 | 68.88% |
| WING240621P00500000 | 2024-04-26 3:04PM EDT | 500.00 | 119.20 | 113.50 | 118.40 | 0.00 | - | 1 | 0 | 0.00% |
| WING240621P00510000 | 2024-05-01 9:33AM EDT | 510.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WING240621P00520000 | 2024-05-01 9:33AM EDT | 520.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WING240621P00530000 | 2024-05-09 10:14AM EDT | 530.00 | 139.20 | 159.10 | 163.50 | 0.00 | - | 1 | 0 | 93.14% |
| WING240621P00540000 | 2024-05-01 9:40AM EDT | 540.00 | 160.00 | 148.20 | 151.90 | 0.00 | - | - | 0 | 0.00% |
| WING240621P00550000 | 2024-05-01 9:40AM EDT | 550.00 | 170.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| WING240621P00560000 | 2024-05-09 10:14AM EDT | 560.00 | 169.70 | 189.00 | 193.50 | 0.00 | - | 2 | 0 | 103.71% |
| WING240621P00570000 | 2024-05-01 9:33AM EDT | 570.00 | 195.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.