Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,275.57 -1,186.46 (-1.93%) CMC Crypto 200
1,282.52 -1.31 (-0.10%)
Wingstop Inc. (WING)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240920C00140000 | 2024-06-10 12:23PM EDT | 140.00 | 254.18 | 281.50 | 286.00 | 0.00 | - | 1 | 2 | 114.16% |
| WING240920C00145000 | 2024-05-02 9:36AM EDT | 145.00 | 244.12 | 224.00 | 228.50 | 0.00 | - | 1 | 2 | 0.00% |
| WING240920C00150000 | 2024-03-13 9:41AM EDT | 150.00 | 201.80 | 216.60 | 220.30 | 0.00 | - | 1 | 2 | 0.00% |
| WING240920C00165000 | 2024-03-19 9:40AM EDT | 165.00 | 171.00 | 193.70 | 198.50 | 0.00 | - | 1 | 2 | 0.00% |
| WING240920C00185000 | 2024-04-29 9:30AM EDT | 185.00 | 208.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| WING240920C00195000 | 2024-05-01 9:38AM EDT | 195.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WING240920C00200000 | 2024-05-21 2:14PM EDT | 200.00 | 186.75 | 209.50 | 214.00 | 0.00 | - | 1 | 3 | 0.00% |
| WING240920C00210000 | 2024-05-01 11:12AM EDT | 210.00 | 160.92 | 160.50 | 165.00 | 0.00 | - | - | 1 | 0.00% |
| WING240920C00220000 | 2024-06-05 12:07PM EDT | 220.00 | 179.50 | 203.00 | 207.50 | 0.00 | - | 1 | 8 | 82.87% |
| WING240920C00230000 | 2024-04-26 2:09PM EDT | 230.00 | 160.00 | 156.50 | 161.00 | 0.00 | - | 12 | 20 | 0.00% |
| WING240920C00240000 | 2024-03-06 11:56AM EDT | 240.00 | 136.52 | 120.20 | 123.00 | 0.00 | - | 1 | 0 | 0.00% |
| WING240920C00250000 | 2024-06-11 12:05PM EDT | 250.00 | 147.00 | 174.20 | 178.00 | 0.00 | - | 2 | 3 | 73.22% |
| WING240920C00260000 | 2024-05-14 2:31PM EDT | 260.00 | 134.65 | 150.60 | 154.40 | 0.00 | - | - | 1 | 0.00% |
| WING240920C00270000 | 2024-04-17 2:14PM EDT | 270.00 | 102.10 | 122.20 | 125.60 | 0.00 | - | 1 | 2 | 0.00% |
| WING240920C00280000 | 2024-05-01 9:33AM EDT | 280.00 | 117.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| WING240920C00290000 | 2024-06-24 1:11PM EDT | 290.00 | 125.90 | 136.00 | 139.60 | 0.00 | - | 29 | 31 | 61.91% |
| WING240920C00300000 | 2024-06-20 2:57PM EDT | 300.00 | 120.05 | 126.50 | 130.10 | 0.00 | - | 1 | 24 | 59.09% |
| WING240920C00310000 | 2024-05-02 12:03PM EDT | 310.00 | 94.28 | 72.10 | 74.00 | 0.00 | - | 5 | 17 | 0.00% |
| WING240920C00320000 | 2024-06-20 2:57PM EDT | 320.00 | 102.40 | 108.70 | 111.70 | 0.00 | - | 1 | 12 | 55.41% |
| WING240920C00330000 | 2024-06-18 3:22PM EDT | 330.00 | 106.33 | 99.80 | 103.00 | 0.00 | - | 1 | 58 | 53.70% |
| WING240920C00340000 | 2024-06-10 10:12AM EDT | 340.00 | 59.05 | 91.40 | 94.00 | 0.00 | - | 28 | 31 | 51.88% |
| WING240920C00350000 | 2024-06-27 10:26AM EDT | 350.00 | 87.00 | 83.50 | 85.80 | 0.00 | - | 2 | 44 | 50.95% |
| WING240920C00360000 | 2024-06-27 10:26AM EDT | 360.00 | 79.00 | 75.60 | 78.10 | 0.00 | - | 2 | 63 | 52.04% |
| WING240920C00370000 | 2024-06-27 10:45AM EDT | 370.00 | 71.11 | 67.70 | 70.20 | 0.00 | - | 1 | 74 | 50.31% |
| WING240920C00380000 | 2024-06-21 10:07AM EDT | 380.00 | 52.80 | 61.10 | 63.30 | 0.00 | - | 5 | 86 | 49.66% |
| WING240920C00390000 | 2024-06-27 10:45AM EDT | 390.00 | 57.03 | 54.40 | 56.40 | 0.00 | - | 1 | 135 | 48.51% |
| WING240920C00400000 | 2024-06-28 1:39PM EDT | 400.00 | 49.70 | 48.20 | 49.70 | +8.20 | +19.76% | 1 | 120 | 47.18% |
| WING240920C00410000 | 2024-06-20 3:21PM EDT | 410.00 | 38.00 | 42.40 | 44.30 | 0.00 | - | 11 | 217 | 47.05% |
| WING240920C00420000 | 2024-06-28 2:08PM EDT | 420.00 | 39.02 | 37.50 | 38.80 | -1.48 | -3.65% | 1 | 97 | 46.27% |
| WING240920C00430000 | 2024-06-28 2:08PM EDT | 430.00 | 33.97 | 32.70 | 34.00 | -0.93 | -2.66% | 2 | 42 | 45.85% |
| WING240920C00440000 | 2024-06-28 9:41AM EDT | 440.00 | 32.91 | 28.40 | 29.60 | +5.01 | +17.96% | 1 | 148 | 45.42% |
| WING240920C00450000 | 2024-06-28 9:41AM EDT | 450.00 | 28.77 | 23.30 | 27.10 | +5.07 | +21.39% | 1 | 56 | 46.85% |
| WING240920C00460000 | 2024-06-28 2:07PM EDT | 460.00 | 22.03 | 20.70 | 22.10 | -1.47 | -6.26% | 30 | 131 | 44.69% |
| WING240920C00470000 | 2024-06-28 2:07PM EDT | 470.00 | 18.86 | 17.00 | 19.10 | +0.06 | +0.32% | 32 | 21 | 44.57% |
| WING240920C00480000 | 2024-06-26 12:38PM EDT | 480.00 | 15.30 | 15.20 | 17.80 | 0.00 | - | 1 | 20 | 46.33% |
| WING240920C00490000 | 2024-06-11 3:49PM EDT | 490.00 | 9.60 | 12.80 | 14.20 | 0.00 | - | 3 | 25 | 44.51% |
| WING240920C00500000 | 2024-06-25 12:00PM EDT | 500.00 | 11.40 | 10.40 | 12.40 | 0.00 | - | 2 | 194 | 44.81% |
| WING240920C00520000 | 2024-06-26 3:47PM EDT | 520.00 | 8.00 | 7.60 | 8.90 | 0.00 | - | 1 | 13 | 44.45% |
| WING240920C00540000 | 2024-06-10 12:36PM EDT | 540.00 | 3.60 | 5.40 | 6.50 | 0.00 | - | 1 | 344 | 44.57% |
| WING240920C00560000 | 2024-05-29 3:25PM EDT | 560.00 | 2.81 | 3.80 | 4.70 | 0.00 | - | 1 | 12 | 44.66% |
| WING240920C00580000 | 2024-06-21 9:54AM EDT | 580.00 | 2.40 | 2.60 | 3.60 | 0.00 | - | 1 | 15 | 45.43% |
| WING240920C00600000 | 2024-06-25 12:41PM EDT | 600.00 | 2.00 | 1.75 | 2.60 | 0.00 | - | 25 | 25 | 45.56% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WING240920P00140000 | 2024-06-26 11:17AM EDT | 140.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 14 | 25 | 93.41% |
| WING240920P00145000 | 2024-05-28 10:33AM EDT | 145.00 | 0.35 | 0.00 | 1.70 | 0.00 | - | 3 | 1 | 106.64% |
| WING240920P00155000 | 2024-05-02 1:56PM EDT | 155.00 | 0.66 | 0.10 | 1.85 | 0.00 | - | 1 | 2 | 102.54% |
| WING240920P00165000 | 2024-03-12 9:30AM EDT | 165.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| WING240920P00170000 | 2024-06-20 12:33PM EDT | 170.00 | 0.36 | 0.00 | 2.35 | 0.00 | - | 1 | 18 | 96.61% |
| WING240920P00175000 | 2024-04-15 9:33AM EDT | 175.00 | 1.50 | 0.05 | 0.80 | 0.00 | - | 8 | 10 | 80.71% |
| WING240920P00180000 | 2024-06-26 11:17AM EDT | 180.00 | 0.45 | 0.10 | 1.70 | 0.00 | - | 14 | 17 | 87.26% |
| WING240920P00185000 | 2024-06-17 11:07AM EDT | 185.00 | 0.40 | 0.10 | 1.75 | 0.00 | - | 1 | 8 | 85.06% |
| WING240920P00190000 | 2024-03-08 10:30AM EDT | 190.00 | 1.90 | 0.95 | 3.60 | 0.00 | - | 1 | 4 | 96.56% |
| WING240920P00195000 | 2024-03-08 10:30AM EDT | 195.00 | 2.10 | 2.00 | 4.50 | 0.00 | - | 1 | 1 | 100.81% |
| WING240920P00200000 | 2024-05-09 10:57AM EDT | 200.00 | 0.90 | 0.45 | 0.90 | 0.00 | - | 1 | 25 | 74.05% |
| WING240920P00210000 | 2024-06-20 11:32AM EDT | 210.00 | 0.56 | 0.20 | 1.95 | 0.00 | - | 1 | 129 | 74.93% |
| WING240920P00220000 | 2024-05-31 3:50PM EDT | 220.00 | 1.65 | 0.20 | 2.05 | 0.00 | - | 28 | 83 | 71.00% |
| WING240920P00230000 | 2024-06-25 2:32PM EDT | 230.00 | 0.81 | 0.25 | 2.15 | 0.00 | - | 2 | 92 | 67.43% |
| WING240920P00240000 | 2024-06-05 1:40PM EDT | 240.00 | 1.98 | 0.35 | 2.35 | 0.00 | - | 1 | 195 | 64.60% |
| WING240920P00250000 | 2024-06-28 3:52PM EDT | 250.00 | 1.20 | 0.45 | 1.45 | -0.07 | -5.51% | 1 | 31 | 56.91% |
| WING240920P00260000 | 2024-06-17 3:51PM EDT | 260.00 | 1.38 | 0.55 | 2.65 | 0.00 | - | 2 | 42 | 58.41% |
| WING240920P00270000 | 2024-06-21 11:10AM EDT | 270.00 | 1.93 | 0.65 | 2.85 | 0.00 | - | 1 | 21 | 55.48% |
| WING240920P00280000 | 2024-06-12 12:43PM EDT | 280.00 | 2.25 | 0.80 | 3.20 | 0.00 | - | 8 | 2,010 | 53.09% |
| WING240920P00290000 | 2024-06-17 11:34AM EDT | 290.00 | 2.95 | 1.10 | 2.40 | 0.00 | - | 5 | 109 | 51.28% |
| WING240920P00300000 | 2024-06-28 11:20AM EDT | 300.00 | 2.60 | 2.40 | 3.00 | +0.05 | +1.96% | 3 | 689 | 50.02% |
| WING240920P00310000 | 2024-06-25 3:52PM EDT | 310.00 | 3.50 | 2.05 | 3.60 | 0.00 | - | 1 | 408 | 48.35% |
| WING240920P00320000 | 2024-06-25 3:08PM EDT | 320.00 | 4.55 | 2.25 | 4.50 | 0.00 | - | 50 | 93 | 47.28% |
| WING240920P00330000 | 2024-06-28 3:26PM EDT | 330.00 | 5.10 | 5.00 | 7.30 | -2.00 | -28.17% | 1 | 567 | 50.44% |
| WING240920P00340000 | 2024-06-26 3:47PM EDT | 340.00 | 6.78 | 4.40 | 8.10 | 0.00 | - | 1 | 289 | 47.86% |
| WING240920P00350000 | 2024-06-28 3:44PM EDT | 350.00 | 8.20 | 7.70 | 8.70 | +0.20 | +2.50% | 28 | 1,323 | 44.71% |
| WING240920P00360000 | 2024-06-28 3:44PM EDT | 360.00 | 9.88 | 8.80 | 12.00 | -2.82 | -22.20% | 8 | 141 | 46.25% |
| WING240920P00370000 | 2024-06-28 2:08PM EDT | 370.00 | 12.10 | 12.10 | 14.50 | -0.90 | -6.92% | 1 | 77 | 45.58% |
| WING240920P00380000 | 2024-06-28 2:08PM EDT | 380.00 | 14.75 | 14.90 | 15.80 | +0.26 | +1.79% | 1 | 119 | 42.59% |
| WING240920P00390000 | 2024-06-25 10:00AM EDT | 390.00 | 20.30 | 18.10 | 19.00 | 0.00 | - | 3 | 82 | 42.00% |
| WING240920P00400000 | 2024-06-27 3:09PM EDT | 400.00 | 21.00 | 21.80 | 22.80 | 0.00 | - | 6 | 79 | 41.63% |
| WING240920P00410000 | 2024-06-25 10:10AM EDT | 410.00 | 28.00 | 26.00 | 27.10 | 0.00 | - | 4 | 35 | 41.31% |
| WING240920P00420000 | 2024-06-28 3:35PM EDT | 420.00 | 32.10 | 30.70 | 31.80 | +1.60 | +5.25% | 4 | 130 | 40.90% |
| WING240920P00430000 | 2024-06-25 10:08AM EDT | 430.00 | 38.80 | 35.90 | 37.80 | 0.00 | - | 2 | 16 | 41.51% |
| WING240920P00440000 | 2024-06-25 10:08AM EDT | 440.00 | 44.40 | 41.60 | 43.60 | 0.00 | - | 1 | 2 | 41.31% |
| WING240920P00450000 | 2024-06-10 3:27PM EDT | 450.00 | 49.00 | 47.50 | 49.20 | -17.50 | -26.32% | 1 | 3 | 40.31% |
| WING240920P00460000 | 2024-06-11 1:39PM EDT | 460.00 | 74.40 | 53.10 | 55.60 | 0.00 | - | 1 | 7 | 39.75% |
| WING240920P00470000 | 2024-06-05 2:33PM EDT | 470.00 | 72.70 | 60.20 | 63.60 | 0.00 | - | 7 | 35 | 40.79% |
| WING240920P00480000 | 2024-03-11 9:32AM EDT | 480.00 | 135.40 | 130.50 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| WING240920P00490000 | 2024-06-18 3:20PM EDT | 490.00 | 76.10 | 75.10 | 78.50 | 0.00 | - | - | 285 | 39.98% |
| WING240920P00500000 | 2024-06-14 3:59PM EDT | 500.00 | 105.00 | 82.80 | 87.10 | 0.00 | - | 10 | 11 | 40.65% |
| WING240920P00520000 | 2024-06-21 3:26PM EDT | 520.00 | 112.50 | 99.50 | 104.00 | 0.00 | - | 1 | 1 | 40.30% |
| WING240920P00560000 | 2024-03-21 9:33AM EDT | 560.00 | 210.60 | 210.50 | 215.00 | 0.00 | - | - | 0 | 144.35% |
© 2024 Yahoo. All rights reserved.