Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,484.93 +7.03 (+0.13%) Dow
39,183.74 +55.94 (+0.14%) Nasdaq
17,852.71 +47.55 (+0.27%) Bitcoin USD
62,200.05 +527.76 (+0.86%) CMC Crypto 200
1,295.94 +29.80 (+2.35%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
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 | 19.45 | 20.40 | 0.00 | - | 1 | 2 | 47.46% |
| WYNN241018C00075000 | 2024-06-20 10:31AM EDT | 75.00 | 17.15 | 14.70 | 15.75 | 0.00 | - | 5 | 5 | 40.47% |
| WYNN241018C00080000 | 2024-06-20 1:26PM EDT | 80.00 | 13.39 | 11.00 | 11.30 | 0.00 | - | 6 | 8 | 34.07% |
| WYNN241018C00085000 | 2024-06-25 1:05PM EDT | 85.00 | 8.00 | 7.60 | 7.80 | 0.00 | - | 1 | 30 | 31.43% |
| WYNN241018C00087500 | 2024-06-25 10:11AM EDT | 87.50 | 7.07 | 6.15 | 6.30 | 0.00 | - | 1 | 27 | 30.36% |
| WYNN241018C00090000 | 2024-06-26 11:40AM EDT | 90.00 | 5.12 | 4.90 | 5.05 | 0.00 | - | 2 | 165 | 29.75% |
| WYNN241018C00092500 | 2024-06-26 1:33PM EDT | 92.50 | 3.98 | 3.80 | 3.95 | 0.00 | - | 50 | 387 | 29.07% |
| WYNN241018C00095000 | 2024-06-26 3:58PM EDT | 95.00 | 3.00 | 2.90 | 3.00 | 0.00 | - | 11 | 423 | 28.30% |
| WYNN241018C00097500 | 2024-06-26 1:37PM EDT | 97.50 | 2.30 | 2.18 | 2.46 | 0.00 | - | 9 | 227 | 29.02% |
| WYNN241018C00100000 | 2024-06-25 12:02PM EDT | 100.00 | 1.80 | 1.58 | 1.76 | 0.00 | - | 22 | 366 | 28.02% |
| WYNN241018C00105000 | 2024-06-25 2:33PM EDT | 105.00 | 0.97 | 0.63 | 0.92 | 0.00 | - | 4 | 616 | 27.26% |
| WYNN241018C00110000 | 2024-06-25 1:14PM EDT | 110.00 | 0.47 | 0.39 | 0.56 | 0.00 | - | 31 | 301 | 28.13% |
| WYNN241018C00115000 | 2024-06-26 10:29AM EDT | 115.00 | 0.27 | 0.13 | 0.42 | 0.00 | - | 2 | 77 | 30.18% |
| WYNN241018C00120000 | 2024-06-27 9:53AM EDT | 120.00 | 0.19 | 0.08 | 0.20 | +0.03 | +18.75% | 2 | 257 | 29.40% |
| WYNN241018C00125000 | 2024-06-26 10:28AM EDT | 125.00 | 0.16 | 0.01 | 0.20 | 0.00 | - | 2 | 70 | 32.52% |
| WYNN241018C00130000 | 2024-06-26 10:29AM EDT | 130.00 | 0.11 | 0.01 | 0.26 | 0.00 | - | 2 | 35 | 37.01% |
| WYNN241018C00135000 | 2024-06-21 12:28PM EDT | 135.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 2 | 30 | 39.31% |
| WYNN241018C00140000 | 2024-06-18 10:49AM EDT | 140.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 2 | 1 | 41.99% |
| WYNN241018C00145000 | 2024-05-23 9:57AM EDT | 145.00 | 0.12 | 0.01 | 0.24 | 0.00 | - | 2 | 10 | 44.53% |
| WYNN241018C00150000 | 2024-06-13 12:35PM EDT | 150.00 | 0.08 | 0.00 | 0.53 | 0.00 | - | 2 | 6 | 53.74% |
| WYNN241018C00155000 | 2024-05-17 9:55AM EDT | 155.00 | 0.07 | 0.00 | 1.30 | 0.00 | - | 2 | 2 | 58.45% |
| WYNN241018C00160000 | 2024-04-26 11:17AM EDT | 160.00 | 0.13 | 0.00 | 2.16 | 0.00 | - | 2 | 0 | 67.48% |
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 | 71.92% |
| WYNN241018P00050000 | 2024-06-20 10:29AM EDT | 50.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 2 | 2 | 54.79% |
| WYNN241018P00055000 | 2024-06-20 9:32AM EDT | 55.00 | 0.18 | 0.01 | 2.21 | 0.00 | - | 2 | 5 | 64.58% |
| WYNN241018P00060000 | 2024-06-27 9:53AM EDT | 60.00 | 0.21 | 0.10 | 0.22 | +0.05 | +31.25% | 2 | 60 | 38.28% |
| WYNN241018P00065000 | 2024-06-20 10:28AM EDT | 65.00 | 0.34 | 0.06 | 0.54 | 0.00 | - | 4 | 11 | 37.99% |
| WYNN241018P00070000 | 2024-06-26 10:03AM EDT | 70.00 | 0.51 | 0.42 | 0.52 | 0.00 | - | 2 | 274 | 30.23% |
| WYNN241018P00075000 | 2024-06-26 12:42PM EDT | 75.00 | 0.96 | 0.91 | 1.03 | 0.00 | - | 5 | 75 | 28.41% |
| WYNN241018P00080000 | 2024-06-25 3:10PM EDT | 80.00 | 1.76 | 1.79 | 1.89 | 0.00 | - | 367 | 454 | 26.44% |
| WYNN241018P00082500 | 2024-06-26 1:03PM EDT | 82.50 | 2.50 | 2.45 | 2.54 | 0.00 | - | 5 | 74 | 25.62% |
| WYNN241018P00085000 | 2024-06-26 12:05PM EDT | 85.00 | 3.30 | 3.25 | 3.40 | 0.00 | - | 23 | 131 | 25.06% |
| WYNN241018P00087500 | 2024-06-26 12:23PM EDT | 87.50 | 4.30 | 4.25 | 4.40 | 0.00 | - | 15 | 211 | 24.24% |
| WYNN241018P00090000 | 2024-06-26 12:51PM EDT | 90.00 | 5.50 | 5.50 | 5.65 | 0.00 | - | 36 | 656 | 23.68% |
| WYNN241018P00092500 | 2024-06-27 9:32AM EDT | 92.50 | 7.28 | 6.90 | 7.10 | +0.73 | +11.15% | 20 | 841 | 23.06% |
| WYNN241018P00095000 | 2024-06-27 9:32AM EDT | 95.00 | 8.89 | 8.55 | 8.70 | +0.69 | +8.41% | 20 | 170 | 22.13% |
| WYNN241018P00097500 | 2024-06-12 3:09PM EDT | 97.50 | 9.00 | 10.35 | 10.60 | 0.00 | - | 6 | 208 | 21.83% |
| WYNN241018P00100000 | 2024-06-17 10:05AM EDT | 100.00 | 13.27 | 12.20 | 12.90 | 0.00 | - | 2 | 132 | 23.44% |
| WYNN241018P00105000 | 2024-06-26 11:55AM EDT | 105.00 | 16.73 | 16.65 | 17.25 | 0.00 | - | 1 | 144 | 22.51% |
| WYNN241018P00110000 | 2024-06-12 1:24PM EDT | 110.00 | 19.00 | 21.65 | 22.20 | 0.00 | - | 1 | 5 | 26.12% |
| WYNN241018P00115000 | 2024-06-13 10:08AM EDT | 115.00 | 24.51 | 25.50 | 28.70 | 0.00 | - | 7 | 3 | 45.14% |
| WYNN241018P00120000 | 2024-06-13 9:42AM EDT | 120.00 | 29.00 | 30.10 | 33.90 | 0.00 | - | 2 | 0 | 51.23% |
© 2024 Yahoo. All rights reserved.