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
66,119.42 +767.96 (+1.18%) CMC Crypto 200
1,404.47 -13.40 (-0.95%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241018C00070000 | 2024-06-07 11:10AM EDT | 70.00 | 25.07 | 20.40 | 21.75 | 0.00 | - | 1 | 2 | 51.72% |
| WYNN241018C00075000 | 2024-06-14 1:29PM EDT | 75.00 | 15.89 | 15.20 | 17.35 | -5.36 | -25.22% | 2 | 4 | 45.96% |
| WYNN241018C00080000 | 2024-06-14 3:51PM EDT | 80.00 | 12.32 | 12.15 | 12.55 | -1.28 | -9.41% | 6 | 2 | 37.12% |
| WYNN241018C00085000 | 2024-06-14 12:10PM EDT | 85.00 | 8.45 | 8.20 | 8.95 | -3.70 | -30.45% | 1 | 22 | 33.85% |
| WYNN241018C00087500 | 2024-06-03 12:34PM EDT | 87.50 | 11.30 | 6.75 | 8.05 | 0.00 | - | 5 | 12 | 35.79% |
| WYNN241018C00090000 | 2024-06-14 10:50AM EDT | 90.00 | 5.55 | 6.00 | 6.15 | -1.30 | -18.98% | 12 | 119 | 32.17% |
| WYNN241018C00092500 | 2024-06-14 9:49AM EDT | 92.50 | 4.61 | 4.85 | 4.95 | -1.39 | -23.17% | 28 | 116 | 31.28% |
| WYNN241018C00095000 | 2024-06-13 3:53PM EDT | 95.00 | 3.75 | 3.85 | 4.00 | -0.73 | -16.29% | 5 | 402 | 30.90% |
| WYNN241018C00097500 | 2024-06-13 3:35PM EDT | 97.50 | 2.82 | 3.00 | 3.15 | -0.70 | -19.89% | 2 | 203 | 30.32% |
| WYNN241018C00100000 | 2024-06-14 12:26PM EDT | 100.00 | 2.25 | 2.29 | 2.61 | -0.55 | -19.64% | 3 | 350 | 30.76% |
| WYNN241018C00105000 | 2024-06-14 2:31PM EDT | 105.00 | 1.31 | 1.21 | 1.45 | -0.34 | -20.61% | 248 | 331 | 29.27% |
| WYNN241018C00110000 | 2024-06-07 9:45AM EDT | 110.00 | 1.48 | 0.65 | 0.83 | 0.00 | - | 15 | 281 | 28.92% |
| WYNN241018C00115000 | 2024-06-10 1:56PM EDT | 115.00 | 0.81 | 0.40 | 0.48 | 0.00 | - | 5 | 77 | 28.96% |
| WYNN241018C00120000 | 2024-06-14 10:48AM EDT | 120.00 | 0.27 | 0.20 | 0.35 | -0.09 | -25.00% | 2 | 257 | 30.42% |
| WYNN241018C00125000 | 2024-06-12 11:03AM EDT | 125.00 | 0.25 | 0.09 | 1.42 | 0.00 | - | 2 | 70 | 46.29% |
| WYNN241018C00130000 | 2024-06-14 10:46AM EDT | 130.00 | 0.17 | 0.04 | 1.04 | +0.03 | +21.43% | 2 | 34 | 46.07% |
| WYNN241018C00135000 | 2024-06-07 12:24PM EDT | 135.00 | 0.11 | 0.02 | 0.12 | 0.00 | - | 2 | 29 | 33.20% |
| WYNN241018C00140000 | 2024-06-11 11:58AM EDT | 140.00 | 0.07 | 0.00 | 1.32 | 0.00 | - | 2 | 1 | 55.37% |
| WYNN241018C00145000 | 2024-05-23 9:57AM EDT | 145.00 | 0.12 | 0.01 | 1.31 | 0.00 | - | 2 | 10 | 50.12% |
| WYNN241018C00150000 | 2024-06-13 12:35PM EDT | 150.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 2 | 6 | 52.56% |
| WYNN241018C00155000 | 2024-05-17 9:55AM EDT | 155.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 55.03% |
| WYNN241018C00160000 | 2024-04-26 11:17AM EDT | 160.00 | 0.13 | 0.00 | 2.16 | 0.00 | - | 2 | 0 | 63.57% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241018P00047500 | 2024-05-17 9:55AM EDT | 47.50 | 0.11 | 0.00 | 1.37 | 0.00 | - | 2 | 0 | 68.95% |
| WYNN241018P00050000 | 2024-06-11 11:59AM EDT | 50.00 | 0.07 | 0.00 | 1.39 | 0.00 | - | 2 | 2 | 64.31% |
| WYNN241018P00055000 | 2024-06-10 11:28AM EDT | 55.00 | 0.14 | 0.00 | 1.42 | 0.00 | - | 2 | 0 | 55.52% |
| WYNN241018P00060000 | 2024-06-10 11:26AM EDT | 60.00 | 0.21 | 0.04 | 1.49 | 0.00 | - | 2 | 60 | 57.57% |
| WYNN241018P00065000 | 2024-06-10 11:27AM EDT | 65.00 | 0.33 | 0.24 | 1.62 | 0.00 | - | 2 | 7 | 49.82% |
| WYNN241018P00070000 | 2024-06-14 1:25PM EDT | 70.00 | 0.65 | 0.57 | 0.69 | +0.16 | +32.65% | 4 | 268 | 31.59% |
| WYNN241018P00075000 | 2024-06-14 9:40AM EDT | 75.00 | 1.22 | 1.13 | 1.22 | +0.32 | +35.56% | 3 | 52 | 29.38% |
| WYNN241018P00080000 | 2024-06-14 12:18PM EDT | 80.00 | 2.25 | 2.07 | 2.19 | +0.43 | +23.63% | 6 | 90 | 27.91% |
| WYNN241018P00082500 | 2024-06-14 3:08PM EDT | 82.50 | 2.80 | 2.58 | 3.20 | +0.33 | +13.36% | 13 | 24 | 29.02% |
| WYNN241018P00085000 | 2024-06-14 10:19AM EDT | 85.00 | 3.80 | 3.55 | 3.70 | +0.70 | +22.58% | 4 | 107 | 26.49% |
| WYNN241018P00087500 | 2024-06-10 10:53AM EDT | 87.50 | 3.60 | 4.60 | 4.70 | 0.00 | - | 14 | 182 | 25.81% |
| WYNN241018P00090000 | 2024-06-14 3:35PM EDT | 90.00 | 6.00 | 5.75 | 5.90 | +1.00 | +20.00% | 2 | 636 | 25.22% |
| WYNN241018P00092500 | 2024-06-14 3:44PM EDT | 92.50 | 7.35 | 7.10 | 7.25 | +1.10 | +17.60% | 7 | 834 | 24.46% |
| WYNN241018P00095000 | 2024-06-14 2:26PM EDT | 95.00 | 8.95 | 7.70 | 8.85 | +1.35 | +17.76% | 3 | 177 | 24.04% |
| WYNN241018P00097500 | 2024-06-12 3:09PM EDT | 97.50 | 9.00 | 9.40 | 11.25 | 0.00 | - | 6 | 208 | 27.12% |
| WYNN241018P00100000 | 2024-06-04 10:16AM EDT | 100.00 | 9.00 | 10.60 | 12.55 | 0.00 | - | 1 | 134 | 23.17% |
| WYNN241018P00105000 | 2024-05-31 11:06AM EDT | 105.00 | 13.00 | 15.50 | 16.75 | 0.00 | - | 3 | 146 | 21.80% |
| WYNN241018P00110000 | 2024-06-12 1:24PM EDT | 110.00 | 19.00 | 19.40 | 23.20 | 0.00 | - | 1 | 32 | 38.16% |
| WYNN241018P00115000 | 2024-06-13 10:08AM EDT | 115.00 | 24.51 | 24.40 | 28.05 | 0.00 | - | 7 | 3 | 41.76% |
| WYNN241018P00120000 | 2024-06-13 9:42AM EDT | 120.00 | 29.00 | 29.45 | 33.15 | 0.00 | - | 2 | 0 | 46.79% |
© 2024 Yahoo. All rights reserved.