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
67,734.12 +437.99 (+0.65%) CMC Crypto 200
1,425.96 -2.61 (-0.18%)
Wynn Resorts, Limited (WYNN)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00045000 | 2024-04-02 10:18AM EDT | 45.00 | 59.25 | 47.55 | 50.55 | 0.00 | - | 4 | 8 | 192.97% |
| WYNN240621C00050000 | 2024-04-16 1:02PM EDT | 50.00 | 49.40 | 45.00 | 48.90 | 0.00 | - | 3 | 6 | 224.32% |
| WYNN240621C00055000 | 2024-03-01 1:47PM EDT | 55.00 | 45.17 | 45.90 | 49.75 | 0.00 | - | 2 | 5 | 329.54% |
| WYNN240621C00060000 | 2023-07-13 9:51AM EDT | 60.00 | 54.65 | 43.45 | 44.30 | 0.00 | - | - | 1 | 312.11% |
| WYNN240621C00065000 | 2023-11-10 10:43AM EDT | 65.00 | 21.46 | 21.75 | 22.75 | 0.00 | - | 50 | 55 | 0.00% |
| WYNN240621C00070000 | 2024-04-24 12:54PM EDT | 70.00 | 27.15 | 24.05 | 25.50 | 0.00 | - | 1 | 32 | 89.65% |
| WYNN240621C00075000 | 2024-04-12 2:33PM EDT | 75.00 | 27.18 | 21.45 | 22.10 | 0.00 | - | 1 | 225 | 103.03% |
| WYNN240621C00077500 | 2024-05-28 12:47PM EDT | 77.50 | 17.10 | 16.85 | 19.00 | 0.00 | - | 2 | 28 | 63.09% |
| WYNN240621C00080000 | 2024-05-31 2:07PM EDT | 80.00 | 14.75 | 14.60 | 15.85 | +2.50 | +20.41% | 2 | 193 | 65.63% |
| WYNN240621C00082500 | 2024-05-30 2:52PM EDT | 82.50 | 11.00 | 12.05 | 14.75 | 0.00 | - | 10 | 114 | 58.11% |
| WYNN240621C00085000 | 2024-05-31 2:06PM EDT | 85.00 | 9.70 | 9.90 | 11.75 | +1.70 | +21.25% | 6 | 543 | 63.35% |
| WYNN240621C00087500 | 2024-05-29 12:43PM EDT | 87.50 | 5.50 | 7.55 | 8.30 | 0.00 | - | 2 | 87 | 39.16% |
| WYNN240621C00090000 | 2024-05-31 2:25PM EDT | 90.00 | 5.44 | 4.75 | 7.00 | +1.41 | +34.99% | 22 | 9,761 | 46.46% |
| WYNN240621C00091000 | 2024-05-30 9:32AM EDT | 91.00 | 3.65 | 4.85 | 5.95 | 0.00 | - | 1 | 10 | 41.50% |
| WYNN240621C00092000 | 2024-05-31 2:22PM EDT | 92.00 | 3.95 | 4.15 | 4.40 | +0.90 | +29.51% | 129 | 115 | 30.45% |
| WYNN240621C00092500 | 2024-05-31 2:22PM EDT | 92.50 | 3.56 | 3.80 | 4.05 | +1.03 | +40.71% | 5 | 267 | 30.05% |
| WYNN240621C00093000 | 2024-05-31 11:59AM EDT | 93.00 | 2.92 | 3.50 | 3.65 | +0.65 | +28.63% | 23 | 105 | 28.96% |
| WYNN240621C00094000 | 2024-05-31 3:24PM EDT | 94.00 | 2.64 | 2.87 | 3.05 | +0.64 | +32.00% | 116 | 47 | 28.61% |
| WYNN240621C00095000 | 2024-05-31 3:52PM EDT | 95.00 | 2.26 | 2.34 | 2.47 | +0.72 | +46.75% | 98 | 1,573 | 27.84% |
| WYNN240621C00096000 | 2024-05-31 3:32PM EDT | 96.00 | 1.64 | 1.88 | 1.98 | +0.42 | +34.43% | 86 | 146 | 27.37% |
| WYNN240621C00097000 | 2024-05-31 2:26PM EDT | 97.00 | 1.38 | 1.36 | 1.58 | +0.55 | +66.27% | 2 | 100 | 27.22% |
| WYNN240621C00097500 | 2024-05-31 3:50PM EDT | 97.50 | 1.30 | 1.26 | 1.41 | +0.50 | +62.50% | 17 | 1,996 | 27.22% |
| WYNN240621C00098000 | 2024-05-31 3:56PM EDT | 98.00 | 1.12 | 1.10 | 1.27 | +0.42 | +60.00% | 128 | 81 | 27.42% |
| WYNN240621C00099000 | 2024-05-31 12:59PM EDT | 99.00 | 0.83 | 0.85 | 0.96 | +0.31 | +59.62% | 7 | 64 | 26.93% |
| WYNN240621C00100000 | 2024-05-31 3:50PM EDT | 100.00 | 0.70 | 0.62 | 0.75 | +0.33 | +89.19% | 95 | 3,023 | 27.10% |
| WYNN240621C00101000 | 2024-05-29 3:38PM EDT | 101.00 | 0.31 | 0.42 | 0.56 | +0.03 | +10.71% | 4 | 23 | 26.93% |
| WYNN240621C00102000 | 2024-05-31 3:59PM EDT | 102.00 | 0.37 | 0.37 | 0.44 | +0.14 | +60.87% | 13 | 22 | 27.34% |
| WYNN240621C00103000 | 2024-05-31 3:54PM EDT | 103.00 | 0.27 | 0.28 | 0.34 | -0.09 | -25.00% | 20 | 4 | 27.64% |
| WYNN240621C00104000 | 2024-05-30 9:30AM EDT | 104.00 | 0.09 | 0.13 | 0.27 | 0.00 | - | 200 | 205 | 28.17% |
| WYNN240621C00105000 | 2024-05-31 3:55PM EDT | 105.00 | 0.15 | 0.15 | 0.20 | +0.04 | +36.36% | 73 | 5,456 | 28.22% |
| WYNN240621C00106000 | 2024-05-20 3:13PM EDT | 106.00 | 0.53 | 0.06 | 0.44 | 0.00 | - | - | 8 | 36.74% |
| WYNN240621C00110000 | 2024-05-31 3:59PM EDT | 110.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 80 | 6,303 | 32.62% |
| WYNN240621C00115000 | 2024-05-30 12:53PM EDT | 115.00 | 0.01 | 0.01 | 0.30 | 0.00 | - | 1 | 3,081 | 50.39% |
| WYNN240621C00120000 | 2024-05-31 9:34AM EDT | 120.00 | 0.03 | 0.02 | 0.05 | +0.02 | +200.00% | 5 | 7,701 | 43.75% |
| WYNN240621C00125000 | 2024-05-28 9:30AM EDT | 125.00 | 0.16 | 0.01 | 0.06 | 0.00 | - | 20 | 1,874 | 51.56% |
| WYNN240621C00130000 | 2024-05-30 2:18PM EDT | 130.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 5 | 479 | 55.47% |
| WYNN240621C00135000 | 2024-05-22 11:48AM EDT | 135.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 5 | 133 | 67.97% |
| WYNN240621C00140000 | 2024-05-10 12:59PM EDT | 140.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 4 | 104 | 94.24% |
| WYNN240621C00145000 | 2024-05-24 2:32PM EDT | 145.00 | 0.17 | 0.00 | 1.07 | 0.00 | - | 1 | 110 | 104.10% |
| WYNN240621C00150000 | 2024-05-07 10:34AM EDT | 150.00 | 0.75 | 0.00 | 1.91 | 0.00 | - | 2 | 44 | 124.41% |
| WYNN240621C00155000 | 2024-04-05 1:03PM EDT | 155.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 7 | 29 | 120.70% |
| WYNN240621C00160000 | 2024-05-31 11:27AM EDT | 160.00 | 0.95 | 0.00 | 0.10 | +0.82 | +630.77% | 1 | 73 | 86.72% |
| WYNN240621C00165000 | 2024-01-05 4:49PM EDT | 165.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 100 | 96.48% |
| WYNN240621C00170000 | 2024-01-04 12:03PM EDT | 170.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 279 | 107.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00042500 | 2024-02-02 10:30AM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 126.56% |
| WYNN240621P00045000 | 2024-05-09 1:54PM EDT | 45.00 | 0.01 | 0.00 | 1.91 | 0.00 | - | 2 | 40 | 208.50% |
| WYNN240621P00047500 | 2024-03-18 3:53PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 161.13% |
| WYNN240621P00050000 | 2024-04-03 10:55AM EDT | 50.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | 1 | 27 | 167.68% |
| WYNN240621P00055000 | 2024-05-31 1:39PM EDT | 55.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 5 | 494 | 106.25% |
| WYNN240621P00060000 | 2024-05-03 11:28AM EDT | 60.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 1 | 888 | 78.52% |
| WYNN240621P00065000 | 2024-05-29 10:35AM EDT | 65.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 391 | 61.72% |
| WYNN240621P00070000 | 2024-05-29 12:19PM EDT | 70.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 558 | 57.03% |
| WYNN240621P00075000 | 2024-05-30 11:52AM EDT | 75.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 15 | 515 | 42.19% |
| WYNN240621P00077500 | 2024-05-08 11:14AM EDT | 77.50 | 0.14 | 0.00 | 0.73 | 0.00 | - | 1 | 315 | 57.23% |
| WYNN240621P00080000 | 2024-05-31 1:40PM EDT | 80.00 | 0.06 | 0.02 | 0.09 | -0.02 | -25.00% | 1 | 1,365 | 37.70% |
| WYNN240621P00082500 | 2024-05-30 3:26PM EDT | 82.50 | 0.14 | 0.03 | 0.18 | 0.00 | - | 3 | 302 | 36.43% |
| WYNN240621P00085000 | 2024-05-31 3:59PM EDT | 85.00 | 0.13 | 0.10 | 0.24 | -0.14 | -51.85% | 63 | 1,771 | 32.18% |
| WYNN240621P00086000 | 2024-05-29 12:02PM EDT | 86.00 | 0.55 | 0.15 | 0.23 | 0.00 | - | - | 40 | 29.20% |
| WYNN240621P00087000 | 2024-05-30 3:03PM EDT | 87.00 | 0.24 | 0.21 | 0.24 | -0.24 | -50.00% | 10 | 40 | 26.81% |
| WYNN240621P00087500 | 2024-05-31 9:59AM EDT | 87.50 | 0.47 | 0.24 | 0.30 | -0.15 | -24.19% | 20 | 4,318 | 27.05% |
| WYNN240621P00088000 | 2024-05-31 11:14AM EDT | 88.00 | 0.43 | 0.26 | 0.34 | -0.44 | -50.57% | 10 | 14 | 26.56% |
| WYNN240621P00089000 | 2024-05-24 3:39PM EDT | 89.00 | 0.55 | 0.37 | 0.44 | 0.00 | - | 8 | 13 | 25.73% |
| WYNN240621P00090000 | 2024-05-31 1:44PM EDT | 90.00 | 0.78 | 0.52 | 0.62 | -0.34 | -30.36% | 17 | 4,084 | 25.73% |
| WYNN240621P00091000 | 2024-05-31 3:02PM EDT | 91.00 | 0.92 | 0.71 | 0.81 | -0.71 | -43.56% | 32 | 77 | 25.12% |
| WYNN240621P00092000 | 2024-05-30 1:11PM EDT | 92.00 | 1.81 | 0.97 | 1.09 | 0.00 | - | 3 | 47 | 25.07% |
| WYNN240621P00092500 | 2024-05-31 1:36PM EDT | 92.50 | 1.49 | 1.05 | 1.24 | -0.81 | -35.22% | 6 | 6,027 | 24.90% |
| WYNN240621P00093000 | 2024-05-31 12:17PM EDT | 93.00 | 1.84 | 1.31 | 1.41 | -0.45 | -19.65% | 7 | 76 | 24.76% |
| WYNN240621P00094000 | 2024-05-31 3:32PM EDT | 94.00 | 2.04 | 1.68 | 1.83 | -0.64 | -23.88% | 11 | 139 | 24.83% |
| WYNN240621P00095000 | 2024-05-31 12:13PM EDT | 95.00 | 2.96 | 2.15 | 2.27 | -0.32 | -9.76% | 5 | 3,243 | 24.32% |
| WYNN240621P00096000 | 2024-05-31 10:10AM EDT | 96.00 | 2.94 | 2.68 | 2.80 | -1.41 | -32.41% | 8 | 70 | 24.05% |
| WYNN240621P00097000 | 2024-05-28 12:01PM EDT | 97.00 | 3.40 | 3.15 | 3.45 | 0.00 | - | 34 | 62 | 24.32% |
| WYNN240621P00097500 | 2024-05-31 3:57PM EDT | 97.50 | 3.71 | 3.50 | 3.75 | -1.75 | -32.05% | 309 | 1,518 | 23.85% |
| WYNN240621P00098000 | 2024-05-28 12:48PM EDT | 98.00 | 5.25 | 3.80 | 4.15 | +0.63 | +13.64% | 1 | 19 | 24.44% |
| WYNN240621P00099000 | 2024-05-20 12:08PM EDT | 99.00 | 3.10 | 3.75 | 4.90 | 0.00 | - | - | 1 | 24.49% |
| WYNN240621P00100000 | 2024-05-29 3:39PM EDT | 100.00 | 7.23 | 4.80 | 5.90 | -0.50 | -6.47% | 1 | 830 | 27.56% |
| WYNN240621P00105000 | 2024-05-31 10:10AM EDT | 105.00 | 11.45 | 9.60 | 10.45 | +0.10 | +0.88% | 1 | 23 | 31.93% |
| WYNN240621P00110000 | 2024-05-29 1:19PM EDT | 110.00 | 18.09 | 13.95 | 15.40 | 0.00 | - | 1 | 6 | 40.63% |
| WYNN240621P00115000 | 2024-05-22 3:06PM EDT | 115.00 | 19.85 | 18.45 | 22.35 | 0.00 | - | 107 | 0 | 89.04% |
| WYNN240621P00120000 | 2024-05-30 3:21PM EDT | 120.00 | 26.95 | 23.45 | 27.25 | 0.00 | - | 119 | 302 | 55.96% |
| WYNN240621P00125000 | 2024-05-30 2:57PM EDT | 125.00 | 34.05 | 28.50 | 32.35 | 0.00 | - | 4 | 2 | 66.89% |
| WYNN240621P00130000 | 2023-11-27 3:13PM EDT | 130.00 | 43.14 | 37.90 | 40.30 | 0.00 | - | 1 | 1 | 147.51% |
| WYNN240621P00135000 | 2024-02-06 10:54AM EDT | 135.00 | 36.01 | 31.80 | 35.75 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00140000 | 2023-09-26 1:16PM EDT | 140.00 | 48.35 | 51.80 | 53.55 | 0.00 | - | 1 | 0 | 214.58% |
| WYNN240621P00145000 | 2023-07-03 10:59AM EDT | 145.00 | 38.30 | 39.60 | 40.15 | 0.00 | - | 5 | 8 | 0.00% |
| WYNN240621P00150000 | 2023-05-25 12:57PM EDT | 150.00 | 49.35 | 45.45 | 46.60 | 0.00 | - | 3 | 15 | 0.00% |
| WYNN240621P00155000 | 2023-05-23 2:28PM EDT | 155.00 | 53.15 | 49.05 | 50.40 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00165000 | 2023-10-13 2:02PM EDT | 165.00 | 74.25 | 78.45 | 80.15 | 0.00 | - | 1 | 0 | 277.71% |
© 2024 Yahoo. All rights reserved.