Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WYNN240503C00080000 | 2024-04-19 1:14PM EDT | 80.00 | 16.62 | 13.05 | 15.80 | 0.00 | - | 1 | 1 | 256.25% |
WYNN240503C00090000 | 2024-05-01 2:55PM EDT | 90.00 | 4.43 | 3.25 | 7.35 | 0.00 | - | 33 | 25 | 57.03% |
WYNN240503C00093000 | 2024-05-02 3:59PM EDT | 93.00 | 2.40 | 2.08 | 2.62 | +1.40 | +140.00% | 41 | 1,022 | 58.20% |
WYNN240503C00094000 | 2024-05-02 3:14PM EDT | 94.00 | 1.65 | 1.40 | 1.70 | +1.04 | +170.49% | 1,518 | 3,026 | 47.07% |
WYNN240503C00095000 | 2024-05-02 3:54PM EDT | 95.00 | 0.91 | 0.82 | 0.91 | +0.59 | +184.38% | 260 | 318 | 38.67% |
WYNN240503C00096000 | 2024-05-02 3:59PM EDT | 96.00 | 0.40 | 0.38 | 0.43 | +0.19 | +90.48% | 138 | 679 | 37.01% |
WYNN240503C00097000 | 2024-05-02 3:46PM EDT | 97.00 | 0.18 | 0.12 | 0.19 | -0.06 | -25.00% | 229 | 2,051 | 37.99% |
WYNN240503C00098000 | 2024-05-02 3:09PM EDT | 98.00 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 66 | 1,771 | 38.28% |
WYNN240503C00099000 | 2024-05-02 3:44PM EDT | 99.00 | 0.09 | 0.03 | 0.11 | +0.05 | +125.00% | 23 | 740 | 53.91% |
WYNN240503C00100000 | 2024-05-02 2:33PM EDT | 100.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 111 | 661 | 51.95% |
WYNN240503C00101000 | 2024-05-02 2:58PM EDT | 101.00 | 0.03 | 0.01 | 0.07 | -0.01 | -25.00% | 67 | 243 | 60.55% |
WYNN240503C00102000 | 2024-05-02 1:14PM EDT | 102.00 | 0.13 | 0.00 | 0.30 | +0.09 | +225.00% | 3 | 215 | 89.65% |
WYNN240503C00103000 | 2024-05-02 2:07PM EDT | 103.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 14 | 267 | 92.77% |
WYNN240503C00104000 | 2024-05-02 9:31AM EDT | 104.00 | 0.04 | 0.01 | 0.31 | +0.03 | +300.00% | 100 | 349 | 110.16% |
WYNN240503C00105000 | 2024-05-02 11:48AM EDT | 105.00 | 0.02 | 0.00 | 0.32 | -0.25 | -92.59% | 31 | 471 | 119.14% |
WYNN240503C00106000 | 2024-05-01 2:49PM EDT | 106.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 49 | 103.52% |
WYNN240503C00107000 | 2024-04-26 3:02PM EDT | 107.00 | 0.08 | 0.00 | 0.48 | 0.00 | - | 6 | 207 | 149.61% |
WYNN240503C00108000 | 2024-04-29 10:13AM EDT | 108.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 1 | 74 | 118.36% |
WYNN240503C00109000 | 2024-04-29 10:09AM EDT | 109.00 | 0.14 | 0.00 | 1.27 | 0.00 | - | 1 | 34 | 213.87% |
WYNN240503C00110000 | 2024-04-29 9:48AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 569 | 120.31% |
WYNN240503C00111000 | 2024-04-26 1:23PM EDT | 111.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 233.59% |
WYNN240503C00112000 | 2024-04-23 12:46PM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 86 | 132.81% |
WYNN240503C00113000 | 2024-04-17 3:02PM EDT | 113.00 | 0.27 | 0.00 | 1.27 | 0.00 | - | 3 | 40 | 252.54% |
WYNN240503C00114000 | 2024-04-09 1:34PM EDT | 114.00 | 0.81 | 0.00 | 1.26 | 0.00 | - | 8 | 9 | 261.13% |
WYNN240503C00115000 | 2024-04-26 1:17PM EDT | 115.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 27 | 270.31% |
WYNN240503C00116000 | 2024-04-29 11:34AM EDT | 116.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 22 | 279.10% |
WYNN240503C00117000 | 2024-04-15 1:30PM EDT | 117.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 189.84% |
WYNN240503C00119000 | 2024-04-09 1:34PM EDT | 119.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 8 | 270.70% |
WYNN240503C00120000 | 2024-04-18 10:47AM EDT | 120.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 1 | 11 | 313.09% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
WYNN240503P00075000 | 2024-04-23 10:24AM EDT | 75.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 0 | 341.21% |
WYNN240503P00081000 | 2024-04-26 10:32AM EDT | 81.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 8 | 25 | 254.30% |
WYNN240503P00082000 | 2024-04-23 3:19PM EDT | 82.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | - | 1 | 240.04% |
WYNN240503P00084000 | 2024-04-26 1:30PM EDT | 84.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 211.91% |
WYNN240503P00085000 | 2024-05-02 11:48AM EDT | 85.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 6 | 76 | 197.66% |
WYNN240503P00086000 | 2024-05-01 11:11AM EDT | 86.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 8 | 28 | 183.20% |
WYNN240503P00087000 | 2024-05-02 10:29AM EDT | 87.00 | 0.01 | 0.01 | 0.15 | -0.43 | -97.73% | 8 | 203 | 100.00% |
WYNN240503P00088000 | 2024-05-02 9:35AM EDT | 88.00 | 0.04 | 0.00 | 0.31 | -0.06 | -60.00% | 802 | 1,051 | 103.13% |
WYNN240503P00089000 | 2024-05-02 3:25PM EDT | 89.00 | 0.02 | 0.02 | 0.31 | -0.07 | -77.78% | 4 | 303 | 92.97% |
WYNN240503P00090000 | 2024-05-02 1:03PM EDT | 90.00 | 0.02 | 0.01 | 0.31 | -0.15 | -88.24% | 178 | 806 | 80.47% |
WYNN240503P00091000 | 2024-05-02 2:36PM EDT | 91.00 | 0.04 | 0.01 | 0.28 | -0.30 | -88.24% | 6 | 545 | 66.80% |
WYNN240503P00092000 | 2024-05-02 3:20PM EDT | 92.00 | 0.06 | 0.02 | 0.10 | -0.68 | -91.89% | 1,340 | 1,332 | 49.61% |
WYNN240503P00093000 | 2024-05-02 3:46PM EDT | 93.00 | 0.12 | 0.09 | 0.15 | -1.01 | -89.38% | 252 | 606 | 42.58% |
WYNN240503P00094000 | 2024-05-02 3:53PM EDT | 94.00 | 0.28 | 0.26 | 0.30 | -1.48 | -84.09% | 96 | 647 | 39.26% |
WYNN240503P00095000 | 2024-05-02 3:59PM EDT | 95.00 | 0.58 | 0.55 | 0.62 | -1.69 | -74.45% | 272 | 642 | 37.60% |
WYNN240503P00096000 | 2024-05-02 2:47PM EDT | 96.00 | 1.08 | 1.07 | 1.17 | -1.76 | -61.97% | 37 | 303 | 37.50% |
WYNN240503P00097000 | 2024-05-02 3:10PM EDT | 97.00 | 1.58 | 0.98 | 2.05 | -2.92 | -64.89% | 14 | 138 | 46.97% |
WYNN240503P00098000 | 2024-05-02 12:15PM EDT | 98.00 | 3.25 | 2.30 | 3.25 | -1.72 | -34.61% | 3 | 180 | 74.71% |
WYNN240503P00099000 | 2024-05-02 12:14PM EDT | 99.00 | 4.14 | 3.40 | 5.80 | -1.68 | -28.87% | 11 | 35 | 111.52% |
WYNN240503P00100000 | 2024-05-02 12:16PM EDT | 100.00 | 5.09 | 2.64 | 5.85 | -2.05 | -28.71% | 17 | 53 | 141.80% |
WYNN240503P00101000 | 2024-05-01 10:49AM EDT | 101.00 | 8.17 | 3.75 | 7.85 | 0.00 | - | 7 | 98 | 67.19% |
WYNN240503P00102000 | 2024-05-01 1:41PM EDT | 102.00 | 8.71 | 6.25 | 8.80 | 0.00 | - | 55 | 116 | 148.05% |
WYNN240503P00103000 | 2024-05-01 9:34AM EDT | 103.00 | 10.02 | 5.65 | 8.10 | 0.00 | - | 33 | 62 | 125.00% |
WYNN240503P00104000 | 2024-05-01 3:19PM EDT | 104.00 | 10.60 | 8.25 | 10.75 | 0.00 | - | 108 | 19 | 170.90% |
WYNN240503P00105000 | 2024-05-01 3:56PM EDT | 105.00 | 13.60 | 7.80 | 11.75 | 0.00 | - | 219 | 20 | 94.14% |
WYNN240503P00106000 | 2024-05-01 3:47PM EDT | 106.00 | 13.35 | 10.25 | 12.85 | 0.00 | - | 7 | 2 | 198.05% |
WYNN240503P00107000 | 2024-05-01 3:19PM EDT | 107.00 | 12.40 | 11.25 | 13.95 | 0.00 | - | 153 | 33 | 213.38% |
WYNN240503P00108000 | 2024-04-24 2:18PM EDT | 108.00 | 13.10 | 12.00 | 14.00 | 0.00 | - | 41 | 0 | 162.89% |
WYNN240503P00109000 | 2024-04-18 2:05PM EDT | 109.00 | 12.90 | 11.55 | 14.95 | 0.00 | - | - | 0 | 263.28% |
WYNN240503P00110000 | 2024-05-01 3:56PM EDT | 110.00 | 18.60 | 12.50 | 15.25 | 0.00 | - | 3 | 1 | 211.91% |
WYNN240503P00112000 | 2024-04-17 2:00PM EDT | 112.00 | 11.90 | 14.40 | 18.85 | 0.00 | - | - | 0 | 361.23% |