Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,101.27 -146.23 (-0.22%) CMC Crypto 200
1,403.34 -14.54 (-1.03%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240719C00075000 | 2024-03-12 2:47PM EDT | 75.00 | 29.71 | 29.40 | 33.05 | 0.00 | - | - | 1 | 240.09% |
| WYNN240719C00080000 | 2024-06-14 10:00AM EDT | 80.00 | 9.00 | 9.00 | 10.20 | -6.60 | -42.31% | 1 | 24 | 43.16% |
| WYNN240719C00085000 | 2024-06-14 12:38PM EDT | 85.00 | 5.00 | 5.30 | 5.55 | -2.55 | -33.77% | 11 | 83 | 30.84% |
| WYNN240719C00087500 | 2024-06-14 2:37PM EDT | 87.50 | 3.63 | 3.70 | 3.85 | -6.17 | -62.96% | 31 | 4 | 29.00% |
| WYNN240719C00090000 | 2024-06-14 3:58PM EDT | 90.00 | 2.45 | 2.40 | 2.47 | -0.72 | -22.71% | 184 | 275 | 27.47% |
| WYNN240719C00092500 | 2024-06-14 3:58PM EDT | 92.50 | 1.45 | 1.41 | 1.48 | -0.43 | -22.87% | 191 | 908 | 26.54% |
| WYNN240719C00095000 | 2024-06-14 3:54PM EDT | 95.00 | 0.85 | 0.72 | 0.85 | -0.20 | -19.05% | 128 | 810 | 26.25% |
| WYNN240719C00097500 | 2024-06-14 3:21PM EDT | 97.50 | 0.34 | 0.37 | 0.52 | -0.25 | -42.37% | 1,721 | 2,272 | 27.08% |
| WYNN240719C00100000 | 2024-06-14 3:28PM EDT | 100.00 | 0.16 | 0.16 | 0.31 | -0.10 | -38.46% | 90 | 2,192 | 27.78% |
| WYNN240719C00105000 | 2024-06-14 3:21PM EDT | 105.00 | 0.08 | 0.05 | 0.10 | -0.03 | -27.27% | 64 | 767 | 28.81% |
| WYNN240719C00110000 | 2024-06-13 3:34PM EDT | 110.00 | 0.10 | 0.01 | 0.21 | 0.00 | - | 12 | 1,845 | 40.04% |
| WYNN240719C00115000 | 2024-06-05 10:40AM EDT | 115.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 2 | 245 | 58.94% |
| WYNN240719C00120000 | 2024-06-10 11:49AM EDT | 120.00 | 0.08 | 0.00 | 1.48 | 0.00 | - | 10 | 359 | 67.92% |
| WYNN240719C00125000 | 2024-06-14 10:54AM EDT | 125.00 | 0.01 | 0.01 | 0.99 | -0.03 | -75.00% | 2 | 70 | 68.41% |
| WYNN240719C00130000 | 2024-05-08 10:16AM EDT | 130.00 | 0.21 | 0.00 | 1.28 | 0.00 | - | 1 | 13 | 78.22% |
| WYNN240719C00135000 | 2024-06-13 11:14AM EDT | 135.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 13 | 51.95% |
| WYNN240719C00140000 | 2024-06-13 11:16AM EDT | 140.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 6 | 29 | 89.26% |
| WYNN240719C00150000 | 2024-05-13 10:01AM EDT | 150.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 99.27% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240719P00050000 | 2024-04-22 3:50PM EDT | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| WYNN240719P00060000 | 2024-05-09 3:43PM EDT | 60.00 | 0.02 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 87.50% |
| WYNN240719P00065000 | 2024-06-14 12:56PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 7 | 50.39% |
| WYNN240719P00070000 | 2024-06-06 1:15PM EDT | 70.00 | 0.31 | 0.00 | 1.34 | 0.00 | - | 1 | 5 | 59.47% |
| WYNN240719P00075000 | 2024-06-06 1:10PM EDT | 75.00 | 0.14 | 0.00 | 0.86 | 0.00 | - | 11 | 118 | 49.61% |
| WYNN240719P00080000 | 2024-06-14 12:07PM EDT | 80.00 | 0.38 | 0.30 | 0.36 | +0.18 | +90.00% | 22 | 183 | 27.05% |
| WYNN240719P00082500 | 2024-06-14 12:07PM EDT | 82.50 | 0.72 | 0.59 | 0.66 | +0.34 | +89.47% | 20 | 88 | 25.81% |
| WYNN240719P00085000 | 2024-06-14 3:26PM EDT | 85.00 | 1.25 | 1.12 | 1.19 | +0.50 | +66.67% | 135 | 1,624 | 24.90% |
| WYNN240719P00087500 | 2024-06-14 3:34PM EDT | 87.50 | 1.97 | 1.94 | 1.99 | +0.65 | +49.24% | 59 | 347 | 23.78% |
| WYNN240719P00090000 | 2024-06-14 3:54PM EDT | 90.00 | 3.15 | 3.10 | 3.20 | +0.95 | +43.18% | 111 | 566 | 23.15% |
| WYNN240719P00092500 | 2024-06-14 3:47PM EDT | 92.50 | 4.95 | 4.55 | 4.80 | +1.45 | +41.43% | 12 | 3,073 | 22.62% |
| WYNN240719P00095000 | 2024-06-14 2:47PM EDT | 95.00 | 6.92 | 6.30 | 6.85 | +1.69 | +32.31% | 60 | 790 | 23.68% |
| WYNN240719P00097500 | 2024-06-14 3:04PM EDT | 97.50 | 9.16 | 7.75 | 9.70 | +1.76 | +23.78% | 13 | 522 | 33.94% |
| WYNN240719P00100000 | 2024-06-13 3:14PM EDT | 100.00 | 9.65 | 10.85 | 11.40 | 0.00 | - | 6 | 685 | 25.10% |
| WYNN240719P00105000 | 2024-06-10 9:58AM EDT | 105.00 | 12.90 | 15.70 | 16.65 | 0.00 | - | 2 | 1 | 39.26% |
| WYNN240719P00110000 | 2024-06-06 2:19PM EDT | 110.00 | 19.00 | 20.85 | 21.60 | 0.00 | - | 50 | 20 | 45.80% |
| WYNN240719P00115000 | 2024-04-16 11:21AM EDT | 115.00 | 17.05 | 17.85 | 20.25 | 0.00 | - | 5 | 5 | 0.00% |
| WYNN240719P00120000 | 2024-06-11 9:44AM EDT | 120.00 | 28.40 | 29.40 | 33.20 | 0.00 | - | 2 | 0 | 89.45% |
© 2024 Yahoo. All rights reserved.