Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,484.88 +6.98 (+0.13%) Dow
39,174.16 +46.36 (+0.12%) Nasdaq
17,854.85 +49.69 (+0.28%) Bitcoin USD
62,221.30 +526.68 (+0.85%) CMC Crypto 200
1,295.97 +29.83 (+2.36%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240920C00045000 | 2023-11-17 3:33PM EDT | 45.00 | 43.85 | 44.05 | 45.75 | 0.00 | - | 10 | 5 | 110.16% |
| WYNN240920C00050000 | 2024-05-08 11:15AM EDT | 50.00 | 45.00 | 41.90 | 45.85 | 0.00 | - | 3 | 16 | 147.93% |
| WYNN240920C00060000 | 2023-12-28 1:47PM EDT | 60.00 | 34.54 | 36.55 | 39.95 | 0.00 | - | - | 1 | 152.78% |
| WYNN240920C00065000 | 2024-06-20 3:31PM EDT | 65.00 | 26.48 | 23.60 | 24.25 | 0.00 | - | 1 | 2 | 51.10% |
| WYNN240920C00070000 | 2024-06-24 12:11PM EDT | 70.00 | 18.40 | 18.60 | 19.40 | 0.00 | - | 1 | 37 | 43.38% |
| WYNN240920C00075000 | 2024-06-17 12:05PM EDT | 75.00 | 15.49 | 14.50 | 14.75 | 0.00 | - | 6 | 17 | 37.33% |
| WYNN240920C00077500 | 2024-06-17 10:48AM EDT | 77.50 | 12.73 | 12.35 | 12.60 | 0.00 | - | 3 | 17 | 35.33% |
| WYNN240920C00080000 | 2024-06-17 12:36PM EDT | 80.00 | 11.25 | 10.30 | 10.70 | 0.00 | - | 10 | 95 | 34.58% |
| WYNN240920C00082500 | 2024-06-26 3:24PM EDT | 82.50 | 8.60 | 8.45 | 8.60 | 0.00 | - | 4 | 29,110 | 31.58% |
| WYNN240920C00085000 | 2024-06-26 1:42PM EDT | 85.00 | 6.90 | 6.75 | 6.85 | 0.00 | - | 3 | 286 | 30.10% |
| WYNN240920C00087500 | 2024-06-26 3:31PM EDT | 87.50 | 5.20 | 5.25 | 5.40 | -0.20 | -3.70% | 11 | 960 | 29.43% |
| WYNN240920C00090000 | 2024-06-26 3:39PM EDT | 90.00 | 4.25 | 4.00 | 4.10 | +0.12 | +2.91% | 5 | 1,301 | 28.50% |
| WYNN240920C00092500 | 2024-06-27 10:02AM EDT | 92.50 | 3.05 | 2.98 | 3.05 | -0.03 | -0.97% | 2 | 406 | 27.88% |
| WYNN240920C00095000 | 2024-06-26 2:51PM EDT | 95.00 | 2.27 | 2.16 | 2.21 | 0.00 | - | 4 | 679 | 27.36% |
| WYNN240920C00097500 | 2024-06-26 3:21PM EDT | 97.50 | 1.59 | 1.54 | 1.59 | 0.00 | - | 18 | 453 | 27.15% |
| WYNN240920C00100000 | 2024-06-26 3:21PM EDT | 100.00 | 1.09 | 1.02 | 1.13 | 0.00 | - | 3 | 1,372 | 27.08% |
| WYNN240920C00105000 | 2024-06-26 11:35AM EDT | 105.00 | 0.58 | 0.42 | 0.94 | 0.00 | - | 1 | 622 | 31.49% |
| WYNN240920C00110000 | 2024-06-26 10:07AM EDT | 110.00 | 0.26 | 0.14 | 0.32 | 0.00 | - | 21 | 608 | 28.44% |
| WYNN240920C00115000 | 2024-06-26 10:24AM EDT | 115.00 | 0.14 | 0.03 | 0.34 | 0.00 | - | 2 | 477 | 33.18% |
| WYNN240920C00120000 | 2024-06-27 9:48AM EDT | 120.00 | 0.11 | 0.04 | 0.12 | -0.05 | -31.25% | 2 | 615 | 31.10% |
| WYNN240920C00125000 | 2024-06-26 10:23AM EDT | 125.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 2 | 510 | 38.82% |
| WYNN240920C00130000 | 2024-06-21 1:20PM EDT | 130.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 278 | 36.72% |
| WYNN240920C00135000 | 2024-06-26 11:17AM EDT | 135.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 5 | 39 | 44.92% |
| WYNN240920C00140000 | 2024-06-14 10:45AM EDT | 140.00 | 0.04 | 0.01 | 0.23 | 0.00 | - | 2 | 18 | 47.95% |
| WYNN240920C00145000 | 2024-06-26 10:26AM EDT | 145.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 163 | 50.54% |
| WYNN240920C00150000 | 2024-04-09 2:27PM EDT | 150.00 | 0.53 | 0.00 | 0.29 | 0.00 | - | 5 | 16 | 50.20% |
| WYNN240920C00155000 | 2024-06-20 2:49PM EDT | 155.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 101 | 50.20% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240920P00045000 | 2024-06-12 9:30AM EDT | 45.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 8 | 64.55% |
| WYNN240920P00047500 | 2024-06-13 2:10PM EDT | 47.50 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 59.86% |
| WYNN240920P00050000 | 2024-06-14 3:12PM EDT | 50.00 | 0.08 | 0.01 | 0.60 | 0.00 | - | 2 | 22 | 65.38% |
| WYNN240920P00055000 | 2024-06-26 10:25AM EDT | 55.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 2 | 45 | 53.81% |
| WYNN240920P00060000 | 2024-06-12 11:01AM EDT | 60.00 | 0.11 | 0.01 | 1.55 | 0.00 | - | 2 | 77 | 57.74% |
| WYNN240920P00065000 | 2024-06-27 9:48AM EDT | 65.00 | 0.19 | 0.14 | 0.22 | -0.10 | -34.48% | 2 | 17 | 36.23% |
| WYNN240920P00070000 | 2024-06-25 11:50AM EDT | 70.00 | 0.26 | 0.27 | 0.37 | 0.00 | - | 3 | 471 | 32.13% |
| WYNN240920P00075000 | 2024-06-17 12:08PM EDT | 75.00 | 0.90 | 0.63 | 0.71 | 0.00 | - | 11 | 610 | 29.13% |
| WYNN240920P00077500 | 2024-06-25 11:51AM EDT | 77.50 | 0.88 | 0.93 | 1.04 | 0.00 | - | 6 | 798 | 28.27% |
| WYNN240920P00080000 | 2024-06-24 1:47PM EDT | 80.00 | 1.28 | 1.29 | 1.47 | 0.00 | - | 1 | 581 | 27.23% |
| WYNN240920P00082500 | 2024-06-24 1:08PM EDT | 82.50 | 1.85 | 1.96 | 2.03 | 0.00 | - | 62 | 441 | 26.12% |
| WYNN240920P00085000 | 2024-06-26 3:41PM EDT | 85.00 | 2.71 | 2.73 | 2.78 | 0.00 | - | 24 | 2,379 | 25.15% |
| WYNN240920P00087500 | 2024-06-26 3:38PM EDT | 87.50 | 3.75 | 3.70 | 3.85 | 0.00 | - | 28 | 2,968 | 24.84% |
| WYNN240920P00090000 | 2024-06-26 11:53AM EDT | 90.00 | 4.90 | 4.95 | 5.05 | 0.00 | - | 2 | 1,088 | 23.94% |
| WYNN240920P00092500 | 2024-06-26 9:59AM EDT | 92.50 | 6.60 | 6.40 | 6.60 | 0.00 | - | 5 | 562 | 23.72% |
| WYNN240920P00095000 | 2024-06-24 11:53AM EDT | 95.00 | 7.48 | 8.05 | 8.25 | 0.00 | - | 3 | 539 | 22.69% |
| WYNN240920P00097500 | 2024-06-26 12:06PM EDT | 97.50 | 9.85 | 9.95 | 10.95 | 0.00 | - | 3 | 292 | 28.13% |
| WYNN240920P00100000 | 2024-06-21 3:58PM EDT | 100.00 | 10.49 | 11.70 | 12.55 | 0.00 | - | 1 | 512 | 24.27% |
| WYNN240920P00105000 | 2024-06-17 10:11AM EDT | 105.00 | 17.15 | 16.65 | 17.00 | 0.00 | - | 1 | 9 | 22.90% |
| WYNN240920P00110000 | 2024-06-14 3:29PM EDT | 110.00 | 21.54 | 21.70 | 22.05 | 0.00 | - | 1 | 149 | 28.49% |
| WYNN240920P00115000 | 2024-05-29 3:42PM EDT | 115.00 | 22.51 | 25.35 | 28.85 | 0.00 | - | 1 | 0 | 53.76% |
| WYNN240920P00120000 | 2024-05-20 9:40AM EDT | 120.00 | 22.40 | 28.70 | 32.80 | 0.00 | - | 5 | 0 | 48.32% |
| WYNN240920P00125000 | 2024-04-03 1:26PM EDT | 125.00 | 19.90 | 28.20 | 29.20 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN240920P00130000 | 2024-02-08 11:45AM EDT | 130.00 | 24.15 | 29.55 | 31.25 | 0.00 | - | - | 10 | 0.00% |
| WYNN240920P00135000 | 2024-05-13 11:31AM EDT | 135.00 | 37.40 | 42.15 | 46.10 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.