Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,483.88 +5.98 (+0.11%) Dow
39,174.53 +46.73 (+0.12%) Nasdaq
17,857.18 +52.03 (+0.29%) Bitcoin USD
62,212.24 +478.82 (+0.78%) CMC Crypto 200
1,293.15 +27.01 (+2.13%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240712C00085000 | 2024-06-21 9:45AM EDT | 85.00 | 5.15 | 2.93 | 3.95 | 0.00 | - | 1 | 3 | 28.27% |
| WYNN240712C00086000 | 2024-06-20 12:55PM EDT | 86.00 | 5.35 | 3.10 | 3.20 | 0.00 | - | - | 0 | 27.27% |
| WYNN240712C00087000 | 2024-06-26 3:55PM EDT | 87.00 | 2.53 | 2.26 | 2.53 | 0.00 | - | 66 | 72 | 26.49% |
| WYNN240712C00088000 | 2024-06-26 12:54PM EDT | 88.00 | 2.05 | 1.81 | 1.92 | 0.00 | - | 56 | 65 | 25.49% |
| WYNN240712C00089000 | 2024-06-27 9:50AM EDT | 89.00 | 1.36 | 1.14 | 1.39 | -0.46 | -25.27% | 59 | 468 | 24.46% |
| WYNN240712C00090000 | 2024-06-26 3:56PM EDT | 90.00 | 1.34 | 0.97 | 1.05 | 0.00 | - | 27 | 30 | 24.88% |
| WYNN240712C00091000 | 2024-06-26 11:36AM EDT | 91.00 | 0.77 | 0.65 | 0.72 | 0.00 | - | 7 | 53 | 24.27% |
| WYNN240712C00092000 | 2024-06-26 3:44PM EDT | 92.00 | 0.50 | 0.41 | 0.49 | 0.00 | - | 8 | 104 | 24.10% |
| WYNN240712C00093000 | 2024-06-26 10:31AM EDT | 93.00 | 0.28 | 0.24 | 0.32 | 0.00 | - | 6 | 49 | 23.88% |
| WYNN240712C00094000 | 2024-06-26 3:55PM EDT | 94.00 | 0.22 | 0.13 | 0.21 | 0.00 | - | 3 | 41 | 23.93% |
| WYNN240712C00095000 | 2024-06-27 10:07AM EDT | 95.00 | 0.14 | 0.07 | 0.14 | 0.00 | - | 6 | 194 | 24.22% |
| WYNN240712C00096000 | 2024-06-27 10:07AM EDT | 96.00 | 0.30 | 0.02 | 0.68 | +0.20 | +200.00% | 8 | 58 | 41.53% |
| WYNN240712C00097000 | 2024-06-25 2:43PM EDT | 97.00 | 0.30 | 0.02 | 0.75 | 0.00 | - | 8 | 1,009 | 46.19% |
| WYNN240712C00098000 | 2024-06-20 12:16PM EDT | 98.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 4 | 115 | 49.32% |
| WYNN240712C00099000 | 2024-06-26 2:21PM EDT | 99.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | 200 | 107 | 52.34% |
| WYNN240712C00100000 | 2024-06-26 2:19PM EDT | 100.00 | 0.04 | 0.01 | 0.75 | 0.00 | - | 200 | 69 | 55.27% |
| WYNN240712C00101000 | 2024-06-17 3:32PM EDT | 101.00 | 0.52 | 0.01 | 0.75 | 0.00 | - | - | 8 | 58.11% |
| WYNN240712C00102000 | 2024-06-07 10:01AM EDT | 102.00 | 0.45 | 0.01 | 3.80 | 0.00 | - | 27 | 28 | 84.38% |
| WYNN240712C00105000 | 2024-06-18 3:57PM EDT | 105.00 | 0.35 | 0.01 | 0.49 | 0.00 | - | 3 | 3 | 52.64% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240712P00075000 | 2024-06-14 1:24PM EDT | 75.00 | 0.09 | 0.01 | 0.15 | 0.00 | - | - | 1 | 45.80% |
| WYNN240712P00079000 | 2024-06-21 10:12AM EDT | 79.00 | 0.10 | 0.03 | 0.73 | 0.00 | - | 8 | 29 | 51.42% |
| WYNN240712P00080000 | 2024-06-25 3:31PM EDT | 80.00 | 0.09 | 0.04 | 0.64 | 0.00 | - | 11 | 57 | 45.22% |
| WYNN240712P00081000 | 2024-06-21 10:12AM EDT | 81.00 | 0.17 | 0.09 | 0.15 | 0.00 | - | 16 | 31 | 27.25% |
| WYNN240712P00082000 | 2024-06-25 9:56AM EDT | 82.00 | 0.16 | 0.15 | 0.19 | 0.00 | - | 8 | 59 | 25.54% |
| WYNN240712P00083000 | 2024-06-25 10:58AM EDT | 83.00 | 0.20 | 0.21 | 0.27 | 0.00 | - | 12 | 13 | 24.61% |
| WYNN240712P00084000 | 2024-06-18 1:03PM EDT | 84.00 | 0.62 | 0.34 | 0.60 | 0.00 | - | 1 | 2 | 28.13% |
| WYNN240712P00085000 | 2024-06-26 3:55PM EDT | 85.00 | 0.58 | 0.51 | 0.59 | 0.00 | - | 3 | 5 | 23.63% |
| WYNN240712P00086000 | 2024-06-26 11:40AM EDT | 86.00 | 0.75 | 0.75 | 1.03 | 0.00 | - | 10 | 27 | 26.07% |
| WYNN240712P00087000 | 2024-06-26 1:12PM EDT | 87.00 | 1.11 | 1.08 | 1.27 | 0.00 | - | 2 | 29 | 24.10% |
| WYNN240712P00088000 | 2024-06-26 3:46PM EDT | 88.00 | 1.52 | 1.50 | 1.61 | 0.00 | - | 5 | 18 | 22.51% |
| WYNN240712P00089000 | 2024-06-26 3:34PM EDT | 89.00 | 2.02 | 2.00 | 2.36 | 0.00 | - | 27 | 32 | 25.29% |
| WYNN240712P00090000 | 2024-06-26 12:55PM EDT | 90.00 | 2.53 | 2.60 | 2.75 | 0.00 | - | 1 | 42 | 21.78% |
| WYNN240712P00091000 | 2024-06-24 2:36PM EDT | 91.00 | 2.95 | 3.30 | 3.45 | 0.00 | - | 30 | 48 | 21.24% |
| WYNN240712P00092000 | 2024-06-25 9:59AM EDT | 92.00 | 3.51 | 2.97 | 5.15 | 0.00 | - | 3 | 25 | 36.82% |
| WYNN240712P00093000 | 2024-06-24 2:47PM EDT | 93.00 | 4.32 | 4.90 | 5.60 | 0.00 | - | 1 | 4 | 31.52% |
| WYNN240712P00094000 | 2024-06-26 11:04AM EDT | 94.00 | 6.00 | 5.85 | 6.10 | 0.00 | - | 5 | 19 | 23.34% |
| WYNN240712P00097000 | 2024-06-13 10:03AM EDT | 97.00 | 6.86 | 8.55 | 9.50 | 0.00 | - | 13 | 1 | 42.68% |
| WYNN240712P00098000 | 2024-06-11 3:44PM EDT | 98.00 | 6.78 | 9.65 | 11.60 | 0.00 | - | 4 | 0 | 67.21% |
© 2024 Yahoo. All rights reserved.