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
66,237.50 +43.77 (+0.07%) CMC Crypto 200
1,373.45 -44.43 (-3.13%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241220C00050000 | 2024-05-06 1:35PM EDT | 50.00 | 48.80 | 42.50 | 46.35 | 0.00 | - | 1 | 1 | 100.71% |
| WYNN241220C00070000 | 2024-06-04 10:46AM EDT | 70.00 | 26.15 | 21.50 | 22.65 | 0.00 | - | 2 | 3 | 47.64% |
| WYNN241220C00080000 | 2024-06-14 1:44PM EDT | 80.00 | 13.65 | 13.80 | 14.10 | -4.40 | -24.38% | 3 | 28 | 37.49% |
| WYNN241220C00085000 | 2024-06-13 1:10PM EDT | 85.00 | 11.75 | 10.55 | 10.85 | 0.00 | - | 1 | 51 | 35.54% |
| WYNN241220C00087500 | 2024-06-03 1:16PM EDT | 87.50 | 13.35 | 9.15 | 9.40 | 0.00 | - | 1 | 4 | 34.69% |
| WYNN241220C00090000 | 2024-06-14 10:17AM EDT | 90.00 | 7.58 | 7.60 | 8.10 | -1.37 | -15.31% | 20 | 107 | 34.02% |
| WYNN241220C00092500 | 2024-06-14 3:27PM EDT | 92.50 | 6.60 | 6.70 | 6.90 | -0.90 | -12.00% | 6 | 140 | 33.30% |
| WYNN241220C00095000 | 2024-06-14 3:18PM EDT | 95.00 | 5.55 | 5.65 | 5.85 | -0.80 | -12.60% | 14 | 123 | 32.75% |
| WYNN241220C00097500 | 2024-06-14 12:36PM EDT | 97.50 | 4.56 | 4.70 | 4.90 | -0.79 | -14.77% | 90 | 82 | 32.17% |
| WYNN241220C00100000 | 2024-06-14 12:18PM EDT | 100.00 | 3.95 | 3.90 | 4.10 | -0.70 | -15.05% | 56 | 112 | 31.77% |
| WYNN241220C00105000 | 2024-06-12 3:38PM EDT | 105.00 | 3.15 | 2.65 | 2.90 | 0.00 | - | 13 | 141 | 31.51% |
| WYNN241220C00110000 | 2024-06-13 12:15PM EDT | 110.00 | 2.05 | 1.66 | 1.93 | 0.00 | - | 7 | 409 | 30.82% |
| WYNN241220C00115000 | 2024-06-07 12:08PM EDT | 115.00 | 2.08 | 1.01 | 1.24 | 0.00 | - | 2 | 16 | 30.18% |
| WYNN241220C00120000 | 2024-06-13 2:29PM EDT | 120.00 | 0.90 | 0.53 | 1.76 | 0.00 | - | 1 | 91 | 37.07% |
| WYNN241220C00125000 | 2024-05-24 10:47AM EDT | 125.00 | 1.25 | 0.41 | 0.53 | 0.00 | - | 2 | 18 | 29.88% |
| WYNN241220C00130000 | 2024-06-13 12:38PM EDT | 130.00 | 0.39 | 0.00 | 2.41 | 0.00 | - | 2 | 97 | 47.55% |
| WYNN241220C00140000 | 2024-05-30 3:03PM EDT | 140.00 | 0.34 | 0.00 | 2.25 | 0.00 | - | 2 | 20 | 52.23% |
| WYNN241220C00145000 | 2024-05-24 9:59AM EDT | 145.00 | 0.30 | 0.00 | 2.21 | 0.00 | - | 5 | 21 | 54.57% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN241220P00050000 | 2024-05-31 2:46PM EDT | 50.00 | 0.11 | 0.00 | 2.25 | 0.00 | - | 5 | 2 | 59.06% |
| WYNN241220P00055000 | 2024-05-30 3:05PM EDT | 55.00 | 0.31 | 0.00 | 2.37 | 0.00 | - | 2 | 1 | 51.66% |
| WYNN241220P00060000 | 2024-05-29 12:23PM EDT | 60.00 | 0.50 | 0.00 | 2.58 | 0.00 | - | 1 | 39 | 56.41% |
| WYNN241220P00065000 | 2024-06-10 1:25PM EDT | 65.00 | 0.60 | 0.72 | 0.85 | 0.00 | - | 20 | 27 | 33.69% |
| WYNN241220P00070000 | 2024-06-13 9:58AM EDT | 70.00 | 1.10 | 1.26 | 1.38 | 0.00 | - | 2 | 18 | 31.84% |
| WYNN241220P00075000 | 2024-06-14 11:50AM EDT | 75.00 | 2.30 | 1.53 | 2.22 | +0.75 | +48.39% | 1 | 11 | 30.34% |
| WYNN241220P00080000 | 2024-06-14 11:54AM EDT | 80.00 | 3.50 | 3.25 | 3.45 | +0.55 | +18.64% | 8 | 317 | 28.99% |
| WYNN241220P00085000 | 2024-06-13 12:58PM EDT | 85.00 | 4.50 | 4.90 | 5.10 | 0.00 | - | 2 | 58 | 27.52% |
| WYNN241220P00087500 | 2024-06-14 2:50PM EDT | 87.50 | 6.20 | 5.90 | 6.15 | +1.40 | +29.17% | 26 | 18 | 26.92% |
| WYNN241220P00090000 | 2024-06-13 3:12PM EDT | 90.00 | 6.44 | 7.05 | 7.30 | 0.00 | - | 5 | 83 | 26.16% |
| WYNN241220P00092500 | 2024-06-13 3:48PM EDT | 92.50 | 7.70 | 7.70 | 8.60 | 0.00 | - | 8 | 365 | 25.42% |
| WYNN241220P00095000 | 2024-06-03 1:14PM EDT | 95.00 | 9.81 | 8.35 | 10.05 | +1.81 | +22.63% | 1 | 22 | 24.70% |
| WYNN241220P00097500 | 2024-06-14 10:49AM EDT | 97.50 | 12.04 | 11.35 | 12.65 | +2.74 | +29.46% | 1 | 30 | 28.25% |
| WYNN241220P00100000 | 2024-06-14 10:55AM EDT | 100.00 | 13.70 | 12.10 | 14.40 | +2.25 | +19.65% | 8 | 335 | 27.88% |
| WYNN241220P00105000 | 2024-06-05 12:52PM EDT | 105.00 | 13.90 | 16.15 | 18.65 | 0.00 | - | 1 | 23 | 29.34% |
| WYNN241220P00110000 | 2024-05-21 11:01AM EDT | 110.00 | 15.15 | 20.95 | 22.85 | 0.00 | - | - | 14 | 29.22% |
| WYNN241220P00120000 | 2024-06-14 9:38AM EDT | 120.00 | 30.80 | 29.40 | 33.20 | +0.30 | +0.98% | 3 | 27 | 38.62% |
| WYNN241220P00135000 | 2024-05-06 1:49PM EDT | 135.00 | 36.80 | 39.90 | 43.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.