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
66,118.62 +153.75 (+0.23%) CMC Crypto 200
1,402.91 -14.97 (-1.06%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 93.63% |
| WYNN240920C00050000 | 2024-05-08 11:15AM EDT | 50.00 | 45.00 | 41.90 | 45.85 | 0.00 | - | 3 | 16 | 133.57% |
| WYNN240920C00060000 | 2023-12-28 1:47PM EDT | 60.00 | 34.54 | 36.55 | 39.95 | 0.00 | - | - | 1 | 139.60% |
| WYNN240920C00065000 | 2024-04-11 9:30AM EDT | 65.00 | 40.60 | 30.45 | 34.35 | 0.00 | - | 1 | 3 | 116.26% |
| WYNN240920C00070000 | 2024-06-13 12:58PM EDT | 70.00 | 21.50 | 20.00 | 21.00 | 0.00 | - | 1 | 38 | 52.09% |
| WYNN240920C00075000 | 2024-06-10 2:12PM EDT | 75.00 | 19.32 | 14.80 | 15.80 | 0.00 | - | 2 | 22 | 40.20% |
| WYNN240920C00077500 | 2024-03-11 9:42AM EDT | 77.50 | 27.55 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| WYNN240920C00080000 | 2024-06-12 3:30PM EDT | 80.00 | 12.65 | 11.40 | 11.65 | 0.00 | - | 1 | 94 | 36.16% |
| WYNN240920C00082500 | 2024-06-12 3:28PM EDT | 82.50 | 9.05 | 9.55 | 9.90 | -1.70 | -15.81% | 1 | 29,100 | 35.36% |
| WYNN240920C00085000 | 2024-06-14 12:36PM EDT | 85.00 | 7.50 | 7.15 | 8.05 | -2.50 | -25.00% | 48 | 227 | 33.20% |
| WYNN240920C00087500 | 2024-06-12 9:50AM EDT | 87.50 | 8.35 | 6.40 | 6.55 | 0.00 | - | 1 | 96 | 32.29% |
| WYNN240920C00090000 | 2024-06-14 3:59PM EDT | 90.00 | 5.14 | 5.10 | 5.20 | -0.85 | -14.19% | 924 | 211 | 31.31% |
| WYNN240920C00092500 | 2024-06-14 3:43PM EDT | 92.50 | 3.90 | 3.95 | 4.10 | -0.80 | -17.02% | 179 | 232 | 30.78% |
| WYNN240920C00095000 | 2024-06-14 3:25PM EDT | 95.00 | 2.98 | 2.99 | 3.15 | -0.87 | -22.60% | 14 | 671 | 30.16% |
| WYNN240920C00097500 | 2024-06-14 3:43PM EDT | 97.50 | 2.22 | 2.26 | 2.50 | -0.59 | -21.00% | 281 | 213 | 30.43% |
| WYNN240920C00100000 | 2024-06-14 3:43PM EDT | 100.00 | 1.66 | 1.63 | 1.94 | -0.40 | -19.42% | 186 | 988 | 30.47% |
| WYNN240920C00105000 | 2024-06-14 12:25PM EDT | 105.00 | 0.82 | 0.67 | 1.86 | -0.36 | -30.51% | 5 | 548 | 36.38% |
| WYNN240920C00110000 | 2024-06-14 1:57PM EDT | 110.00 | 0.41 | 0.38 | 1.48 | -0.14 | -25.45% | 13 | 594 | 39.00% |
| WYNN240920C00115000 | 2024-06-14 3:07PM EDT | 115.00 | 0.25 | 0.20 | 0.99 | -0.03 | -10.71% | 3 | 472 | 39.23% |
| WYNN240920C00120000 | 2024-06-14 11:24AM EDT | 120.00 | 0.13 | 0.08 | 0.41 | -0.25 | -65.79% | 16 | 627 | 35.62% |
| WYNN240920C00125000 | 2024-06-14 10:56AM EDT | 125.00 | 0.08 | 0.03 | 0.43 | -0.06 | -42.86% | 7 | 511 | 39.65% |
| WYNN240920C00130000 | 2024-06-14 10:44AM EDT | 130.00 | 0.15 | 0.01 | 0.36 | +0.06 | +66.67% | 4 | 278 | 41.68% |
| WYNN240920C00135000 | 2024-06-14 10:44AM EDT | 135.00 | 0.13 | 0.01 | 0.31 | 0.00 | - | 2 | 44 | 43.70% |
| WYNN240920C00140000 | 2024-06-14 10:45AM EDT | 140.00 | 0.04 | 0.00 | 0.27 | -0.04 | -50.00% | 2 | 17 | 45.61% |
| WYNN240920C00145000 | 2024-05-15 10:39AM EDT | 145.00 | 0.11 | 0.01 | 1.29 | 0.00 | - | 2 | 163 | 56.67% |
| WYNN240920C00150000 | 2024-04-09 2:27PM EDT | 150.00 | 0.53 | 0.00 | 0.29 | 0.00 | - | 5 | 16 | 51.61% |
| WYNN240920C00155000 | 2024-04-17 9:30AM EDT | 155.00 | 0.20 | 0.00 | 0.29 | 0.00 | - | 10 | 102 | 54.20% |
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 | 0.55 | 0.00 | - | 1 | 8 | 70.31% |
| WYNN240920P00047500 | 2024-06-13 2:10PM EDT | 47.50 | 0.02 | 0.00 | 1.31 | 0.00 | - | 1 | 3 | 77.39% |
| WYNN240920P00050000 | 2024-06-14 3:12PM EDT | 50.00 | 0.08 | 0.01 | 0.30 | +0.04 | +100.00% | 2 | 21 | 55.08% |
| WYNN240920P00055000 | 2024-06-12 10:59AM EDT | 55.00 | 0.15 | 0.03 | 1.37 | 0.00 | - | 2 | 45 | 62.74% |
| WYNN240920P00060000 | 2024-06-12 11:01AM EDT | 60.00 | 0.11 | 0.04 | 1.43 | 0.00 | - | 2 | 77 | 53.88% |
| WYNN240920P00065000 | 2024-06-14 1:45PM EDT | 65.00 | 0.29 | 0.12 | 0.48 | +0.05 | +20.83% | 1 | 18 | 40.53% |
| WYNN240920P00070000 | 2024-06-05 2:32PM EDT | 70.00 | 0.38 | 0.40 | 1.22 | 0.00 | - | 2 | 453 | 42.36% |
| WYNN240920P00075000 | 2024-06-13 3:34PM EDT | 75.00 | 0.69 | 0.76 | 1.24 | 0.00 | - | 73 | 600 | 33.51% |
| WYNN240920P00077500 | 2024-05-22 2:58PM EDT | 77.50 | 0.78 | 1.16 | 1.27 | 0.00 | - | 1 | 775 | 29.30% |
| WYNN240920P00080000 | 2024-06-14 1:56PM EDT | 80.00 | 1.80 | 1.62 | 1.75 | +0.60 | +50.00% | 6 | 540 | 28.47% |
| WYNN240920P00082500 | 2024-06-12 1:31PM EDT | 82.50 | 1.76 | 2.25 | 2.40 | 0.00 | - | 1 | 394 | 27.84% |
| WYNN240920P00085000 | 2024-06-14 1:15PM EDT | 85.00 | 3.22 | 3.05 | 3.15 | +0.85 | +35.86% | 27 | 1,291 | 26.82% |
| WYNN240920P00087500 | 2024-06-14 12:48PM EDT | 87.50 | 4.31 | 4.00 | 4.15 | +1.20 | +38.59% | 17 | 299 | 26.21% |
| WYNN240920P00090000 | 2024-06-14 1:15PM EDT | 90.00 | 5.43 | 5.20 | 5.35 | +1.00 | +22.57% | 7 | 1,037 | 25.60% |
| WYNN240920P00092500 | 2024-06-14 2:24PM EDT | 92.50 | 6.90 | 6.55 | 6.75 | +1.85 | +36.63% | 12 | 494 | 24.94% |
| WYNN240920P00095000 | 2024-06-10 11:20AM EDT | 95.00 | 6.26 | 7.15 | 8.45 | 0.00 | - | 10 | 539 | 24.87% |
| WYNN240920P00097500 | 2024-06-03 3:33PM EDT | 97.50 | 6.45 | 9.00 | 10.35 | 0.00 | - | 168 | 269 | 24.95% |
| WYNN240920P00100000 | 2024-06-14 3:14PM EDT | 100.00 | 12.17 | 11.75 | 12.75 | +1.62 | +15.36% | 1 | 512 | 27.75% |
| WYNN240920P00105000 | 2024-06-13 11:53AM EDT | 105.00 | 14.60 | 15.65 | 16.75 | 0.00 | - | 5 | 273 | 24.73% |
| WYNN240920P00110000 | 2024-06-14 3:29PM EDT | 110.00 | 21.54 | 20.85 | 21.55 | +4.36 | +25.38% | 1 | 149 | 26.61% |
| WYNN240920P00115000 | 2024-05-29 3:42PM EDT | 115.00 | 22.51 | 24.40 | 28.20 | 0.00 | - | 1 | 0 | 48.58% |
| WYNN240920P00120000 | 2024-05-20 9:40AM EDT | 120.00 | 22.40 | 29.45 | 33.20 | 0.00 | - | 5 | 0 | 53.48% |
| 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.