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
67,730.55 +415.88 (+0.62%) CMC Crypto 200
1,425.32 -3.25 (-0.23%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241115C00075000 | 2024-05-22 3:20PM EDT | 75.00 | 23.40 | 22.40 | 23.75 | 0.00 | - | 5 | 59 | 48.66% |
| WYNN241115C00080000 | 2024-05-22 2:40PM EDT | 80.00 | 17.45 | 18.35 | 19.60 | -2.00 | -10.28% | 1 | 54 | 44.76% |
| WYNN241115C00085000 | 2024-05-31 12:59PM EDT | 85.00 | 14.35 | 14.65 | 15.80 | +1.20 | +9.13% | 9 | 51 | 41.66% |
| WYNN241115C00087500 | 2024-05-31 10:10AM EDT | 87.50 | 12.30 | 12.95 | 14.10 | +0.65 | +5.58% | 19 | 5 | 40.57% |
| WYNN241115C00090000 | 2024-05-31 1:57PM EDT | 90.00 | 11.32 | 11.40 | 12.55 | +0.97 | +9.37% | 20 | 22 | 39.77% |
| WYNN241115C00092500 | 2024-05-30 1:31PM EDT | 92.50 | 9.00 | 9.85 | 10.85 | 0.00 | - | 8 | 30 | 38.01% |
| WYNN241115C00095000 | 2024-05-31 9:30AM EDT | 95.00 | 8.05 | 7.65 | 9.45 | -1.60 | -16.58% | 13 | 81 | 37.10% |
| WYNN241115C00097500 | 2024-05-31 1:00PM EDT | 97.50 | 7.15 | 7.20 | 8.25 | +0.65 | +10.00% | 1 | 68 | 36.59% |
| WYNN241115C00100000 | 2024-05-31 12:59PM EDT | 100.00 | 6.05 | 5.85 | 7.45 | +0.85 | +16.35% | 5 | 507 | 37.25% |
| WYNN241115C00105000 | 2024-05-31 12:58PM EDT | 105.00 | 4.25 | 3.45 | 4.75 | -0.38 | -8.21% | 5 | 293 | 33.03% |
| WYNN241115C00110000 | 2024-05-31 11:11AM EDT | 110.00 | 2.80 | 2.92 | 3.20 | +0.33 | +13.36% | 32 | 388 | 31.71% |
| WYNN241115C00115000 | 2024-05-29 12:06PM EDT | 115.00 | 1.59 | 1.97 | 2.34 | 0.00 | - | 5 | 2,252 | 32.06% |
| WYNN241115C00120000 | 2024-05-23 3:56PM EDT | 120.00 | 1.45 | 1.22 | 1.52 | 0.00 | - | 9 | 12 | 31.23% |
| WYNN241115C00125000 | 2024-05-22 10:21AM EDT | 125.00 | 1.04 | 0.73 | 1.31 | 0.00 | - | 1 | 12 | 33.24% |
| WYNN241115C00130000 | 2024-05-13 11:59AM EDT | 130.00 | 1.07 | 0.42 | 1.77 | 0.00 | - | 30 | 61 | 39.66% |
| WYNN241115C00135000 | 2024-05-29 12:10PM EDT | 135.00 | 0.31 | 0.20 | 1.60 | 0.00 | - | 2 | 26 | 41.55% |
| WYNN241115C00140000 | 2024-05-24 10:20AM EDT | 140.00 | 0.29 | 0.07 | 1.17 | 0.00 | - | 2 | 0 | 40.99% |
| WYNN241115C00145000 | 2024-05-24 10:19AM EDT | 145.00 | 0.22 | 0.02 | 1.51 | 0.00 | - | 2 | 18 | 46.44% |
| WYNN241115C00150000 | 2024-05-24 10:20AM EDT | 150.00 | 0.16 | 0.00 | 1.91 | 0.00 | - | 2 | 1 | 52.05% |
| WYNN241115C00155000 | 2024-03-18 11:58AM EDT | 155.00 | 0.57 | 0.01 | 0.71 | 0.00 | - | - | 15 | 43.51% |
| WYNN241115C00160000 | 2024-04-09 10:19AM EDT | 160.00 | 0.72 | 0.00 | 0.39 | 0.00 | - | - | 6 | 40.87% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241115P00047500 | 2024-05-28 10:03AM EDT | 47.50 | 0.14 | 0.01 | 0.32 | 0.00 | - | 1 | 1 | 55.37% |
| WYNN241115P00055000 | 2024-05-29 12:11PM EDT | 55.00 | 0.28 | 0.05 | 0.67 | 0.00 | - | 2 | 1 | 52.10% |
| WYNN241115P00060000 | 2024-04-12 10:11AM EDT | 60.00 | 0.65 | 0.00 | 2.19 | 0.00 | - | 10 | 20 | 50.76% |
| WYNN241115P00065000 | 2024-05-17 9:58AM EDT | 65.00 | 0.49 | 0.21 | 0.58 | 0.00 | - | 2 | 79 | 37.21% |
| WYNN241115P00070000 | 2024-05-31 3:24PM EDT | 70.00 | 0.80 | 0.70 | 1.27 | -0.10 | -11.11% | 4 | 2,806 | 38.44% |
| WYNN241115P00075000 | 2024-05-22 12:59PM EDT | 75.00 | 1.33 | 1.15 | 1.36 | 0.00 | - | 10 | 145 | 32.52% |
| WYNN241115P00080000 | 2024-05-30 12:14PM EDT | 80.00 | 2.56 | 1.97 | 2.25 | 0.00 | - | 36 | 231 | 31.58% |
| WYNN241115P00085000 | 2024-05-30 12:14PM EDT | 85.00 | 3.90 | 2.82 | 3.30 | 0.00 | - | 122 | 426 | 29.60% |
| WYNN241115P00087500 | 2024-05-30 12:02PM EDT | 87.50 | 4.60 | 3.80 | 4.05 | 0.00 | - | 36 | 553 | 29.00% |
| WYNN241115P00090000 | 2024-05-31 1:43PM EDT | 90.00 | 5.05 | 4.65 | 4.90 | -0.40 | -7.34% | 5 | 446 | 28.33% |
| WYNN241115P00092500 | 2024-05-31 2:04PM EDT | 92.50 | 6.10 | 4.75 | 5.95 | -0.40 | -6.15% | 19 | 493 | 27.95% |
| WYNN241115P00095000 | 2024-05-31 2:08PM EDT | 95.00 | 7.20 | 6.70 | 8.05 | -0.57 | -7.34% | 25 | 401 | 31.16% |
| WYNN241115P00097500 | 2024-05-31 3:09PM EDT | 97.50 | 8.25 | 6.95 | 8.40 | +0.73 | +9.71% | 28 | 192 | 26.98% |
| WYNN241115P00100000 | 2024-05-22 2:05PM EDT | 100.00 | 9.30 | 8.30 | 10.70 | 0.00 | - | 12 | 36 | 29.94% |
| WYNN241115P00105000 | 2024-05-23 1:43PM EDT | 105.00 | 13.00 | 11.55 | 13.90 | 0.00 | - | 1 | 385 | 29.00% |
| WYNN241115P00110000 | 2024-05-28 12:03PM EDT | 110.00 | 16.35 | 15.30 | 17.65 | 0.00 | - | 4 | 66 | 28.58% |
| WYNN241115P00115000 | 2024-03-27 1:52PM EDT | 115.00 | 17.05 | 18.55 | 21.05 | 0.00 | - | 1 | 1 | 23.61% |
| WYNN241115P00120000 | 2024-05-22 9:42AM EDT | 120.00 | 24.10 | 23.15 | 27.50 | 0.00 | - | 5 | 0 | 36.34% |
| WYNN241115P00135000 | 2024-03-28 2:57PM EDT | 135.00 | 32.81 | 36.50 | 41.25 | 0.00 | - | 5 | 0 | 37.95% |
© 2024 Yahoo. All rights reserved.