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
66,119.15 +49.34 (+0.07%) CMC Crypto 200
1,404.08 -13.79 (-0.97%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621C00045000 | 2024-04-02 10:18AM EDT | 45.00 | 59.25 | 47.55 | 50.55 | 0.00 | - | 4 | 8 | 621.39% |
| WYNN240621C00050000 | 2024-04-16 1:02PM EDT | 50.00 | 49.40 | 45.00 | 48.90 | 0.00 | - | 3 | 6 | 668.26% |
| WYNN240621C00055000 | 2024-03-01 1:47PM EDT | 55.00 | 45.17 | 45.90 | 49.75 | 0.00 | - | 2 | 5 | 801.61% |
| WYNN240621C00060000 | 2023-07-13 9:51AM EDT | 60.00 | 54.65 | 43.45 | 44.30 | 0.00 | - | - | 1 | 748.19% |
| WYNN240621C00065000 | 2023-11-10 10:43AM EDT | 65.00 | 21.46 | 21.75 | 22.75 | 0.00 | - | 50 | 55 | 0.00% |
| WYNN240621C00070000 | 2024-04-24 12:54PM EDT | 70.00 | 27.15 | 24.05 | 25.50 | 0.00 | - | 1 | 32 | 331.93% |
| WYNN240621C00075000 | 2024-04-12 2:33PM EDT | 75.00 | 27.18 | 21.45 | 22.10 | 0.00 | - | 1 | 225 | 332.47% |
| WYNN240621C00077500 | 2024-05-28 12:47PM EDT | 77.50 | 17.10 | 11.00 | 12.25 | 0.00 | - | 2 | 28 | 77.64% |
| WYNN240621C00080000 | 2024-06-14 3:51PM EDT | 80.00 | 8.65 | 8.55 | 9.65 | -2.75 | -24.12% | 6 | 194 | 62.21% |
| WYNN240621C00082500 | 2024-06-14 11:31AM EDT | 82.50 | 5.80 | 6.00 | 6.85 | -5.20 | -47.27% | 2 | 114 | 58.35% |
| WYNN240621C00084000 | 2024-06-12 10:42AM EDT | 84.00 | 7.91 | 4.75 | 5.85 | 0.00 | - | - | 10 | 63.97% |
| WYNN240621C00085000 | 2024-06-14 12:38PM EDT | 85.00 | 3.49 | 3.65 | 4.35 | -5.01 | -58.94% | 11 | 539 | 41.99% |
| WYNN240621C00086000 | 2024-06-13 10:18AM EDT | 86.00 | 5.00 | 3.05 | 3.60 | 0.00 | - | 10 | 60 | 41.99% |
| WYNN240621C00087500 | 2024-06-14 3:44PM EDT | 87.50 | 1.71 | 1.87 | 2.01 | -1.60 | -48.34% | 54 | 87 | 27.83% |
| WYNN240621C00088000 | 2024-06-14 3:54PM EDT | 88.00 | 1.52 | 1.57 | 1.69 | -2.93 | -65.84% | 80 | 1 | 27.64% |
| WYNN240621C00089000 | 2024-06-14 3:54PM EDT | 89.00 | 0.95 | 1.00 | 1.08 | -1.17 | -55.19% | 171 | 1 | 25.88% |
| WYNN240621C00090000 | 2024-06-14 3:59PM EDT | 90.00 | 0.60 | 0.53 | 0.65 | -0.89 | -59.73% | 1,465 | 9,733 | 25.20% |
| WYNN240621C00091000 | 2024-06-14 3:49PM EDT | 91.00 | 0.29 | 0.29 | 0.38 | -0.62 | -68.13% | 169 | 924 | 25.29% |
| WYNN240621C00092000 | 2024-06-14 3:58PM EDT | 92.00 | 0.18 | 0.14 | 0.21 | -0.38 | -67.86% | 117 | 723 | 25.49% |
| WYNN240621C00092500 | 2024-06-14 1:20PM EDT | 92.50 | 0.13 | 0.10 | 0.13 | -0.32 | -71.11% | 116 | 309 | 24.51% |
| WYNN240621C00093000 | 2024-06-14 3:08PM EDT | 93.00 | 0.07 | 0.06 | 0.11 | -0.29 | -80.56% | 268 | 1,438 | 25.78% |
| WYNN240621C00094000 | 2024-06-14 11:48AM EDT | 94.00 | 0.05 | 0.03 | 0.34 | -0.15 | -75.00% | 6 | 203 | 40.97% |
| WYNN240621C00095000 | 2024-06-14 3:33PM EDT | 95.00 | 0.06 | 0.02 | 0.07 | -0.06 | -50.00% | 36 | 2,333 | 31.25% |
| WYNN240621C00096000 | 2024-06-14 3:47PM EDT | 96.00 | 0.03 | 0.00 | 0.06 | -0.07 | -70.00% | 7 | 670 | 33.99% |
| WYNN240621C00097000 | 2024-06-12 10:24AM EDT | 97.00 | 0.12 | 0.00 | 1.29 | 0.00 | - | 7 | 643 | 67.58% |
| WYNN240621C00097500 | 2024-06-14 1:39PM EDT | 97.50 | 0.02 | 0.00 | 0.26 | -0.03 | -60.00% | 47 | 2,090 | 53.81% |
| WYNN240621C00098000 | 2024-06-12 2:00PM EDT | 98.00 | 0.05 | 0.00 | 1.29 | 0.00 | - | 7 | 198 | 72.56% |
| WYNN240621C00099000 | 2024-06-12 12:06PM EDT | 99.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 12 | 77 | 55.96% |
| WYNN240621C00100000 | 2024-06-14 3:48PM EDT | 100.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 52 | 3,033 | 46.68% |
| WYNN240621C00101000 | 2024-06-07 9:40AM EDT | 101.00 | 0.10 | 0.00 | 1.28 | 0.00 | - | 1 | 23 | 86.62% |
| WYNN240621C00102000 | 2024-06-13 3:48PM EDT | 102.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 14 | 31 | 53.13% |
| WYNN240621C00103000 | 2024-06-10 10:12AM EDT | 103.00 | 0.01 | 0.00 | 1.28 | 0.00 | - | 1 | 24 | 95.51% |
| WYNN240621C00104000 | 2024-06-14 3:42PM EDT | 104.00 | 0.03 | 0.01 | 0.23 | -0.06 | -66.67% | 13 | 205 | 68.36% |
| WYNN240621C00105000 | 2024-06-14 3:50PM EDT | 105.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 90 | 5,469 | 56.64% |
| WYNN240621C00106000 | 2024-06-11 1:09PM EDT | 106.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 11 | 55.47% |
| WYNN240621C00108000 | 2024-06-07 11:45AM EDT | 108.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 115.82% |
| WYNN240621C00110000 | 2024-06-14 12:39PM EDT | 110.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 405 | 6,331 | 62.50% |
| WYNN240621C00115000 | 2024-06-13 9:47AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,089 | 68.75% |
| WYNN240621C00120000 | 2024-06-13 1:57PM EDT | 120.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 7,675 | 79.69% |
| WYNN240621C00125000 | 2024-06-04 11:57AM EDT | 125.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 29 | 1,844 | 173.63% |
| WYNN240621C00130000 | 2024-06-03 9:30AM EDT | 130.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 479 | 131.64% |
| WYNN240621C00135000 | 2024-05-22 11:48AM EDT | 135.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 2 | 133 | 202.44% |
| WYNN240621C00140000 | 2024-05-10 12:59PM EDT | 140.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 1 | 104 | 201.56% |
| WYNN240621C00145000 | 2024-05-24 2:32PM EDT | 145.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 1 | 110 | 227.93% |
| WYNN240621C00150000 | 2024-05-07 10:34AM EDT | 150.00 | 0.75 | 0.00 | 0.03 | 0.00 | - | 2 | 44 | 145.31% |
| WYNN240621C00155000 | 2024-04-05 1:03PM EDT | 155.00 | 0.07 | 0.00 | 1.29 | 0.00 | - | 7 | 29 | 251.86% |
| WYNN240621C00160000 | 2024-05-31 11:27AM EDT | 160.00 | 0.95 | 0.00 | 1.26 | 0.00 | - | 1 | 73 | 261.52% |
| WYNN240621C00165000 | 2024-01-05 4:49PM EDT | 165.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 100 | 200.00% |
| WYNN240621C00170000 | 2024-01-04 12:03PM EDT | 170.00 | 0.03 | 0.00 | 0.26 | 0.00 | - | 2 | 279 | 221.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240621P00042500 | 2024-02-02 10:30AM EDT | 42.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 220.31% |
| WYNN240621P00045000 | 2024-05-09 1:54PM EDT | 45.00 | 0.01 | 0.00 | 1.79 | 0.00 | - | 11 | 40 | 360.16% |
| WYNN240621P00047500 | 2024-03-18 3:53PM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 279.30% |
| WYNN240621P00050000 | 2024-04-03 10:55AM EDT | 50.00 | 0.02 | 0.00 | 1.29 | 0.00 | - | 1 | 27 | 289.84% |
| WYNN240621P00055000 | 2024-06-06 10:33AM EDT | 55.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 3 | 486 | 177.34% |
| WYNN240621P00060000 | 2024-05-03 11:28AM EDT | 60.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 1 | 888 | 128.91% |
| WYNN240621P00065000 | 2024-05-29 10:35AM EDT | 65.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 1 | 391 | 119.53% |
| WYNN240621P00070000 | 2024-06-14 10:27AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 594 | 65.63% |
| WYNN240621P00075000 | 2024-06-14 12:00PM EDT | 75.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 523 | 58.20% |
| WYNN240621P00077500 | 2024-06-07 2:28PM EDT | 77.50 | 0.02 | 0.01 | 0.23 | 0.00 | - | 1 | 313 | 62.31% |
| WYNN240621P00080000 | 2024-06-12 1:23PM EDT | 80.00 | 0.02 | 0.02 | 1.30 | 0.00 | - | 10 | 1,368 | 78.61% |
| WYNN240621P00082000 | 2024-06-11 2:37PM EDT | 82.00 | 0.18 | 0.03 | 0.65 | 0.00 | - | - | 1 | 52.83% |
| WYNN240621P00082500 | 2024-06-10 1:18PM EDT | 82.50 | 0.07 | 0.03 | 0.58 | 0.00 | - | 15 | 304 | 59.47% |
| WYNN240621P00084000 | 2024-06-14 1:50PM EDT | 84.00 | 0.11 | 0.06 | 0.17 | +0.03 | +37.50% | 13 | 4 | 33.40% |
| WYNN240621P00085000 | 2024-06-14 3:52PM EDT | 85.00 | 0.15 | 0.12 | 0.17 | +0.04 | +36.36% | 625 | 1,738 | 28.03% |
| WYNN240621P00086000 | 2024-06-14 3:54PM EDT | 86.00 | 0.27 | 0.21 | 0.27 | +0.13 | +92.86% | 50 | 72 | 26.32% |
| WYNN240621P00087000 | 2024-06-14 3:41PM EDT | 87.00 | 0.54 | 0.37 | 0.46 | +0.31 | +134.78% | 244 | 128 | 25.39% |
| WYNN240621P00087500 | 2024-06-14 3:02PM EDT | 87.50 | 0.72 | 0.52 | 0.56 | +0.43 | +148.28% | 406 | 4,303 | 24.17% |
| WYNN240621P00088000 | 2024-06-14 3:55PM EDT | 88.00 | 0.66 | 0.67 | 0.72 | +0.34 | +106.25% | 251 | 58 | 23.73% |
| WYNN240621P00089000 | 2024-06-14 3:59PM EDT | 89.00 | 1.14 | 1.08 | 1.16 | +0.58 | +103.57% | 524 | 240 | 23.24% |
| WYNN240621P00090000 | 2024-06-14 3:54PM EDT | 90.00 | 1.85 | 1.60 | 1.80 | +0.95 | +105.56% | 397 | 4,184 | 23.98% |
| WYNN240621P00091000 | 2024-06-14 1:39PM EDT | 91.00 | 2.74 | 2.14 | 2.56 | +1.28 | +87.67% | 176 | 212 | 24.71% |
| WYNN240621P00092000 | 2024-06-14 1:37PM EDT | 92.00 | 3.79 | 3.15 | 3.85 | +1.81 | +91.41% | 18 | 202 | 39.36% |
| WYNN240621P00092500 | 2024-06-14 3:36PM EDT | 92.50 | 4.04 | 3.30 | 4.50 | +1.89 | +87.91% | 123 | 5,931 | 46.73% |
| WYNN240621P00093000 | 2024-06-14 3:58PM EDT | 93.00 | 4.17 | 3.25 | 5.10 | +1.15 | +38.08% | 128 | 701 | 52.69% |
| WYNN240621P00094000 | 2024-06-14 3:53PM EDT | 94.00 | 5.40 | 4.95 | 5.40 | +1.70 | +45.95% | 13 | 214 | 35.06% |
| WYNN240621P00095000 | 2024-06-14 3:02PM EDT | 95.00 | 6.75 | 5.95 | 6.95 | +2.01 | +42.41% | 53 | 2,327 | 60.35% |
| WYNN240621P00096000 | 2024-06-14 2:33PM EDT | 96.00 | 9.20 | 6.75 | 8.30 | +4.85 | +111.49% | 204 | 113 | 50.20% |
| WYNN240621P00097000 | 2024-06-14 2:57PM EDT | 97.00 | 8.60 | 7.75 | 9.20 | +1.85 | +27.41% | 81 | 60 | 52.44% |
| WYNN240621P00097500 | 2024-06-14 3:36PM EDT | 97.50 | 8.98 | 8.35 | 10.25 | +1.68 | +23.01% | 18 | 291 | 68.46% |
| WYNN240621P00098000 | 2024-06-13 12:49PM EDT | 98.00 | 7.60 | 8.75 | 10.60 | 0.00 | - | 1 | 9 | 66.02% |
| WYNN240621P00099000 | 2024-05-20 12:08PM EDT | 99.00 | 3.10 | 9.75 | 11.95 | 0.00 | - | - | 0 | 77.64% |
| WYNN240621P00100000 | 2024-06-14 3:21PM EDT | 100.00 | 11.55 | 10.75 | 11.65 | +1.68 | +17.02% | 245 | 140 | 74.02% |
| WYNN240621P00105000 | 2024-06-14 3:21PM EDT | 105.00 | 16.55 | 15.90 | 17.00 | +1.70 | +11.45% | 63 | 24 | 82.81% |
| WYNN240621P00110000 | 2024-05-29 1:19PM EDT | 110.00 | 18.09 | 20.75 | 23.15 | 0.00 | - | 1 | 1 | 128.91% |
| WYNN240621P00115000 | 2024-05-22 3:06PM EDT | 115.00 | 19.85 | 24.40 | 28.20 | 0.00 | - | 107 | 0 | 99.22% |
| WYNN240621P00120000 | 2024-06-14 3:21PM EDT | 120.00 | 31.55 | 29.40 | 33.15 | +1.97 | +6.66% | 519 | 302 | 108.20% |
| WYNN240621P00125000 | 2024-06-10 3:04PM EDT | 125.00 | 31.70 | 34.50 | 38.20 | 0.00 | - | 2 | 2 | 133.01% |
| WYNN240621P00130000 | 2023-11-27 3:13PM EDT | 130.00 | 43.14 | 37.90 | 40.30 | 0.00 | - | 1 | 1 | 0.00% |
| WYNN240621P00135000 | 2024-02-06 10:54AM EDT | 135.00 | 36.01 | 31.80 | 35.75 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00140000 | 2023-09-26 1:16PM EDT | 140.00 | 48.35 | 51.80 | 53.55 | 0.00 | - | 1 | 0 | 260.94% |
| WYNN240621P00145000 | 2023-07-03 10:59AM EDT | 145.00 | 38.30 | 39.60 | 40.15 | 0.00 | - | 5 | 8 | 0.00% |
| WYNN240621P00150000 | 2023-05-25 12:57PM EDT | 150.00 | 49.35 | 45.45 | 46.60 | 0.00 | - | 3 | 15 | 0.00% |
| WYNN240621P00155000 | 2023-05-23 2:28PM EDT | 155.00 | 53.15 | 49.05 | 50.40 | 0.00 | - | 10 | 0 | 0.00% |
| WYNN240621P00165000 | 2023-10-13 2:02PM EDT | 165.00 | 74.25 | 78.45 | 80.15 | 0.00 | - | 1 | 0 | 391.21% |
© 2024 Yahoo. All rights reserved.