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
67,744.84 +313.59 (+0.47%) CMC Crypto 200
1,426.24 -2.32 (-0.16%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240816C00080000 | 2024-05-01 3:12PM EDT | 80.00 | 17.20 | 15.80 | 17.75 | 0.00 | - | - | 1 | 51.83% |
| WYNN240816C00085000 | 2024-05-30 11:13AM EDT | 85.00 | 10.35 | 12.00 | 12.85 | 0.00 | - | 2 | 13 | 41.35% |
| WYNN240816C00087500 | 2024-05-29 11:00AM EDT | 87.50 | 8.41 | 10.05 | 11.65 | 0.00 | - | - | 10 | 44.26% |
| WYNN240816C00090000 | 2024-05-31 3:28PM EDT | 90.00 | 8.00 | 8.35 | 9.40 | +1.34 | +20.12% | 10 | 24 | 39.48% |
| WYNN240816C00092500 | 2024-05-29 3:54PM EDT | 92.50 | 5.65 | 6.75 | 7.90 | 0.00 | - | 37 | 57 | 38.73% |
| WYNN240816C00095000 | 2024-05-31 3:59PM EDT | 95.00 | 5.50 | 5.40 | 5.55 | +1.17 | +27.02% | 71 | 421 | 32.28% |
| WYNN240816C00097500 | 2024-05-31 2:25PM EDT | 97.50 | 4.10 | 4.15 | 4.35 | +0.90 | +28.12% | 23 | 691 | 31.58% |
| WYNN240816C00100000 | 2024-05-31 2:28PM EDT | 100.00 | 3.05 | 3.15 | 3.35 | +0.47 | +18.22% | 62 | 488 | 31.04% |
| WYNN240816C00105000 | 2024-05-31 3:50PM EDT | 105.00 | 1.64 | 1.70 | 1.82 | +0.23 | +16.31% | 245 | 545 | 29.80% |
| WYNN240816C00110000 | 2024-05-31 3:32PM EDT | 110.00 | 0.81 | 0.77 | 0.97 | +0.15 | +22.73% | 1 | 1,673 | 29.54% |
| WYNN240816C00115000 | 2024-05-30 3:53PM EDT | 115.00 | 0.31 | 0.32 | 0.51 | 0.00 | - | 28 | 194 | 29.69% |
| WYNN240816C00120000 | 2024-05-31 12:08PM EDT | 120.00 | 0.24 | 0.15 | 0.45 | +0.06 | +33.33% | 2 | 128 | 33.47% |
| WYNN240816C00125000 | 2024-05-31 2:04PM EDT | 125.00 | 0.16 | 0.05 | 0.61 | 0.00 | - | 2 | 2 | 40.41% |
| WYNN240816C00130000 | 2024-05-31 2:05PM EDT | 130.00 | 0.07 | 0.02 | 0.30 | -0.08 | -53.33% | 4 | 10 | 38.67% |
| WYNN240816C00135000 | 2024-05-15 10:32AM EDT | 135.00 | 0.10 | 0.01 | 0.31 | 0.00 | - | 2 | 1 | 42.53% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240816P00050000 | 2024-05-15 10:35AM EDT | 50.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | - | 0 | 88.43% |
| WYNN240816P00055000 | 2024-05-15 10:33AM EDT | 55.00 | 0.13 | 0.00 | 1.94 | 0.00 | - | - | 0 | 83.79% |
| WYNN240816P00060000 | 2024-05-30 12:48PM EDT | 60.00 | 0.09 | 0.00 | 1.98 | +0.01 | +12.50% | 1 | 3 | 73.05% |
| WYNN240816P00065000 | 2024-05-29 12:00PM EDT | 65.00 | 0.19 | 0.03 | 1.40 | 0.00 | - | 2 | 1 | 57.72% |
| WYNN240816P00070000 | 2024-05-29 11:59AM EDT | 70.00 | 0.34 | 0.07 | 0.57 | 0.00 | - | 2 | 15 | 45.90% |
| WYNN240816P00075000 | 2024-05-31 11:42AM EDT | 75.00 | 0.36 | 0.24 | 0.50 | -0.01 | -2.70% | 10 | 40 | 36.26% |
| WYNN240816P00080000 | 2024-05-31 3:36PM EDT | 80.00 | 0.72 | 0.62 | 0.70 | 0.00 | - | 70 | 47 | 31.03% |
| WYNN240816P00085000 | 2024-05-31 1:36PM EDT | 85.00 | 1.43 | 1.02 | 1.49 | -0.38 | -20.99% | 17 | 168 | 30.01% |
| WYNN240816P00087500 | 2024-05-30 1:52PM EDT | 87.50 | 2.36 | 1.57 | 1.91 | 0.00 | - | 3 | 251 | 28.22% |
| WYNN240816P00090000 | 2024-05-31 10:24AM EDT | 90.00 | 3.00 | 2.26 | 2.59 | -0.20 | -6.25% | 2 | 2,282 | 27.34% |
| WYNN240816P00092500 | 2024-05-31 9:53AM EDT | 92.50 | 3.65 | 3.25 | 3.45 | -0.73 | -16.67% | 6 | 601 | 26.48% |
| WYNN240816P00095000 | 2024-05-31 1:43PM EDT | 95.00 | 4.55 | 4.40 | 4.55 | -1.43 | -23.91% | 17 | 511 | 25.83% |
| WYNN240816P00097500 | 2024-05-30 1:35PM EDT | 97.50 | 6.75 | 5.60 | 5.90 | 0.00 | - | 6 | 156 | 25.38% |
| WYNN240816P00100000 | 2024-05-29 1:20PM EDT | 100.00 | 9.41 | 6.55 | 8.05 | 0.00 | - | 1 | 135 | 28.52% |
| WYNN240816P00105000 | 2024-05-21 11:42AM EDT | 105.00 | 9.00 | 9.60 | 12.05 | 0.00 | - | 1 | 35 | 30.60% |
| WYNN240816P00110000 | 2024-04-22 1:01PM EDT | 110.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.