Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,485.76 +7.86 (+0.14%) Dow
39,224.01 +96.21 (+0.25%) Nasdaq
17,850.32 +45.17 (+0.25%) Bitcoin USD
61,952.73 +281.10 (+0.46%) CMC Crypto 200
1,294.76 +28.62 (+2.26%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240705C00081000 | 2024-06-25 11:24AM EDT | 81.00 | 8.05 | 7.20 | 7.55 | 0.00 | - | 17 | 39 | 43.95% |
| WYNN240705C00085000 | 2024-06-25 12:48PM EDT | 85.00 | 3.94 | 3.50 | 3.70 | 0.00 | - | 2 | 3 | 28.91% |
| WYNN240705C00086000 | 2024-06-17 10:53AM EDT | 86.00 | 3.45 | 2.70 | 2.86 | 0.00 | - | - | 1 | 26.91% |
| WYNN240705C00087000 | 2024-06-27 9:45AM EDT | 87.00 | 1.87 | 2.01 | 2.08 | -0.08 | -4.10% | 2 | 18 | 24.85% |
| WYNN240705C00088000 | 2024-06-27 10:08AM EDT | 88.00 | 1.35 | 1.40 | 1.46 | -0.17 | -11.18% | 15 | 2,539 | 24.12% |
| WYNN240705C00089000 | 2024-06-26 2:47PM EDT | 89.00 | 0.99 | 0.90 | 0.95 | 0.00 | - | 229 | 871 | 23.24% |
| WYNN240705C00090000 | 2024-06-27 9:59AM EDT | 90.00 | 0.55 | 0.53 | 0.58 | -0.06 | -9.84% | 38 | 180 | 22.71% |
| WYNN240705C00091000 | 2024-06-27 10:02AM EDT | 91.00 | 0.33 | 0.28 | 0.34 | -0.05 | -13.16% | 1 | 149 | 22.56% |
| WYNN240705C00092000 | 2024-06-27 9:45AM EDT | 92.00 | 0.17 | 0.14 | 0.19 | -0.05 | -22.73% | 2 | 542 | 22.61% |
| WYNN240705C00093000 | 2024-06-26 12:22PM EDT | 93.00 | 0.13 | 0.06 | 0.12 | 0.00 | - | 101 | 2,153 | 23.63% |
| WYNN240705C00094000 | 2024-06-25 3:04PM EDT | 94.00 | 0.12 | 0.05 | 0.12 | 0.00 | - | 10 | 730 | 27.25% |
| WYNN240705C00095000 | 2024-06-27 9:50AM EDT | 95.00 | 0.05 | 0.04 | 0.71 | -0.01 | -16.67% | 1 | 58 | 51.03% |
| WYNN240705C00096000 | 2024-06-25 1:03PM EDT | 96.00 | 0.06 | 0.01 | 0.69 | 0.00 | - | 1 | 2,182 | 54.88% |
| WYNN240705C00097000 | 2024-06-24 2:23PM EDT | 97.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 11 | 21 | 38.97% |
| WYNN240705C00098000 | 2024-06-21 10:11AM EDT | 98.00 | 0.08 | 0.01 | 1.30 | 0.00 | - | 8 | 46 | 62.16% |
| WYNN240705C00099000 | 2024-06-20 3:53PM EDT | 99.00 | 0.08 | 0.01 | 1.29 | 0.00 | - | 8 | 13 | 65.92% |
| WYNN240705C00100000 | 2024-06-12 11:49AM EDT | 100.00 | 0.15 | 0.01 | 0.18 | 0.00 | - | 2 | 22 | 50.29% |
| WYNN240705C00101000 | 2024-06-11 2:37PM EDT | 101.00 | 0.14 | 0.01 | 1.00 | 0.00 | - | - | 20 | 68.36% |
| WYNN240705C00102000 | 2024-06-25 3:39PM EDT | 102.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 1 | 9 | 71.88% |
| WYNN240705C00103000 | 2024-06-04 11:44AM EDT | 103.00 | 0.29 | 0.01 | 1.28 | 0.00 | - | 2 | 2 | 80.52% |
| WYNN240705C00104000 | 2024-06-11 3:31PM EDT | 104.00 | 0.30 | 0.00 | 1.28 | 0.00 | - | 8 | 0 | 83.79% |
| WYNN240705C00105000 | 2024-06-11 3:32PM EDT | 105.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 8 | 8 | 87.21% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240705P00075000 | 2024-06-21 12:41PM EDT | 75.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 10 | 11 | 87.40% |
| WYNN240705P00076000 | 2024-06-18 3:25PM EDT | 76.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | - | 1 | 82.18% |
| WYNN240705P00077000 | 2024-06-17 1:15PM EDT | 77.00 | 0.06 | 0.01 | 1.29 | 0.00 | - | - | 3 | 77.15% |
| WYNN240705P00078000 | 2024-06-25 3:06PM EDT | 78.00 | 0.04 | 0.01 | 1.29 | 0.00 | - | 1 | 2 | 71.88% |
| WYNN240705P00079000 | 2024-06-14 1:33PM EDT | 79.00 | 0.12 | 0.01 | 1.30 | 0.00 | - | - | 2 | 66.80% |
| WYNN240705P00080000 | 2024-06-24 3:14PM EDT | 80.00 | 0.05 | 0.01 | 1.24 | 0.00 | - | 11 | 16 | 60.55% |
| WYNN240705P00081000 | 2024-06-26 10:02AM EDT | 81.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 2 | 16 | 33.01% |
| WYNN240705P00082000 | 2024-06-26 11:07AM EDT | 82.00 | 0.08 | 0.04 | 0.13 | 0.00 | - | 1 | 111 | 31.64% |
| WYNN240705P00083000 | 2024-06-26 11:13AM EDT | 83.00 | 0.13 | 0.09 | 0.13 | 0.00 | - | 28 | 174 | 27.54% |
| WYNN240705P00084000 | 2024-06-26 12:04PM EDT | 84.00 | 0.17 | 0.14 | 0.18 | 0.00 | - | 20 | 51 | 25.49% |
| WYNN240705P00085000 | 2024-06-26 3:59PM EDT | 85.00 | 0.32 | 0.23 | 0.27 | 0.00 | - | 16 | 57 | 23.88% |
| WYNN240705P00086000 | 2024-06-27 9:57AM EDT | 86.00 | 0.51 | 0.41 | 0.46 | +0.04 | +8.51% | 1 | 150 | 23.54% |
| WYNN240705P00087000 | 2024-06-27 10:16AM EDT | 87.00 | 0.73 | 0.69 | 0.75 | -0.09 | -10.98% | 12 | 414 | 23.29% |
| WYNN240705P00088000 | 2024-06-27 10:11AM EDT | 88.00 | 1.13 | 1.07 | 1.13 | -0.06 | -5.04% | 21 | 1,748 | 22.66% |
| WYNN240705P00089000 | 2024-06-26 2:40PM EDT | 89.00 | 1.67 | 1.55 | 1.64 | 0.00 | - | 325 | 575 | 22.12% |
| WYNN240705P00090000 | 2024-06-26 1:12PM EDT | 90.00 | 2.26 | 2.11 | 2.34 | 0.00 | - | 3 | 242 | 22.90% |
| WYNN240705P00091000 | 2024-06-26 1:20PM EDT | 91.00 | 3.00 | 2.78 | 3.10 | 0.00 | - | 5 | 70 | 22.85% |
| WYNN240705P00092000 | 2024-06-25 1:14PM EDT | 92.00 | 3.80 | 3.30 | 4.00 | 0.00 | - | 10 | 37 | 24.61% |
| WYNN240705P00093000 | 2024-06-26 11:09AM EDT | 93.00 | 4.93 | 4.70 | 5.40 | 0.00 | - | 1 | 1,152 | 40.19% |
| WYNN240705P00094000 | 2024-06-21 3:04PM EDT | 94.00 | 4.52 | 5.70 | 6.00 | 0.00 | - | 1 | 37 | 32.81% |
| WYNN240705P00095000 | 2024-06-27 9:56AM EDT | 95.00 | 7.05 | 6.65 | 8.10 | +1.53 | +27.72% | 3 | 25 | 66.46% |
| WYNN240705P00096000 | 2024-06-12 10:02AM EDT | 96.00 | 4.45 | 7.60 | 8.05 | 0.00 | - | - | 7 | 42.38% |
| WYNN240705P00097000 | 2024-06-10 1:50PM EDT | 97.00 | 4.50 | 8.65 | 9.05 | 0.00 | - | - | 0 | 46.09% |
| WYNN240705P00098000 | 2024-06-05 10:22AM EDT | 98.00 | 5.55 | 9.55 | 10.05 | 0.00 | - | 1 | 0 | 49.66% |
| WYNN240705P00100000 | 2024-06-20 2:26PM EDT | 100.00 | 9.43 | 11.55 | 12.00 | 0.00 | - | 5 | 0 | 54.10% |
| WYNN240705P00101000 | 2024-05-23 11:55AM EDT | 101.00 | 6.66 | 9.25 | 13.15 | 0.00 | - | - | 0 | 64.26% |
| WYNN240705P00102000 | 2024-05-31 11:50AM EDT | 102.00 | 8.51 | 13.65 | 14.05 | 0.00 | - | 1 | 1 | 50.39% |
© 2024 Yahoo. All rights reserved.