Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,839.99 +1,572.27 (+2.41%) CMC Crypto 200
1,365.96 -7.88 (-0.57%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517C00100000 | 2024-05-17 3:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,292 | 5,999 | 29.69% |
| WYNN240524C00100000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.21 | 0.18 | 0.23 | -0.12 | -36.36% | 216 | 651 | 20.95% |
| WYNN240531C00100000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 0.60 | 0.50 | 0.56 | -0.10 | -14.29% | 131 | 393 | 21.44% |
| WYNN240607C00100000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 0.96 | 0.87 | 1.06 | -0.30 | -23.81% | 27 | 151 | 24.07% |
| WYNN240614C00100000 | 2024-05-17 3:25PM EDT | 2024-06-14 | 1.47 | 1.33 | 1.44 | -0.13 | -8.12% | 8 | 531 | 24.88% |
| WYNN240621C00100000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.65 | 1.64 | 1.76 | -0.24 | -12.70% | 491 | 2,859 | 25.20% |
| WYNN240628C00100000 | 2024-05-16 1:55PM EDT | 2024-06-28 | 2.33 | 1.71 | 2.24 | 0.00 | - | 1 | 17 | 26.88% |
| WYNN240719C00100000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 2.80 | 2.86 | 2.93 | -0.41 | -12.77% | 48 | 1,673 | 26.47% |
| WYNN240816C00100000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 4.47 | 4.45 | 4.55 | -0.33 | -6.88% | 6 | 225 | 30.57% |
| WYNN240920C00100000 | 2024-05-17 3:18PM EDT | 2024-09-20 | 5.75 | 5.55 | 5.70 | -0.60 | -9.45% | 22 | 789 | 31.10% |
| WYNN241018C00100000 | 2024-05-17 11:58AM EDT | 2024-10-18 | 6.90 | 5.10 | 7.30 | -0.50 | -6.76% | 2 | 378 | 34.52% |
| WYNN241115C00100000 | 2024-05-09 3:15PM EDT | 2024-11-15 | 8.85 | 6.85 | 7.95 | 0.00 | - | 2 | 41 | 34.14% |
| WYNN241220C00100000 | 2024-05-13 12:24PM EDT | 2024-12-20 | 9.70 | 8.65 | 8.85 | 0.00 | - | 2 | 22 | 34.30% |
| WYNN250117C00100000 | 2024-05-16 11:50AM EDT | 2025-01-17 | 10.32 | 9.50 | 9.70 | 0.00 | - | 20 | 1,793 | 34.97% |
| WYNN250620C00100000 | 2024-05-08 2:34PM EDT | 2025-06-20 | 13.40 | 13.20 | 15.85 | 0.00 | - | 21 | 463 | 42.71% |
| WYNN251219C00100000 | 2024-05-10 1:21PM EDT | 2025-12-19 | 17.05 | 16.60 | 17.20 | 0.00 | - | 4 | 197 | 38.21% |
| WYNN260116C00100000 | 2024-05-16 11:24AM EDT | 2026-01-16 | 18.20 | 16.20 | 18.75 | 0.00 | - | 20 | 96 | 40.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN240517P00100000 | 2024-05-17 3:59PM EDT | 2024-05-17 | 3.25 | 2.96 | 3.60 | +0.17 | +5.52% | 74 | 1,160 | 71.48% |
| WYNN240524P00100000 | 2024-05-17 2:32PM EDT | 2024-05-24 | 3.20 | 2.95 | 3.65 | +0.36 | +12.68% | 27 | 161 | 26.51% |
| WYNN240531P00100000 | 2024-05-15 10:09AM EDT | 2024-05-31 | 3.29 | 3.40 | 4.50 | +0.20 | +6.47% | 1 | 49 | 32.47% |
| WYNN240607P00100000 | 2024-05-14 3:42PM EDT | 2024-06-07 | 3.55 | 3.75 | 4.80 | 0.00 | - | 33 | 57 | 30.30% |
| WYNN240614P00100000 | 2024-05-16 12:30PM EDT | 2024-06-14 | 4.00 | 3.30 | 4.70 | 0.00 | - | 9 | 21 | 25.39% |
| WYNN240621P00100000 | 2024-05-17 2:54PM EDT | 2024-06-21 | 4.35 | 4.35 | 4.45 | +0.35 | +8.75% | 110 | 792 | 20.51% |
| WYNN240628P00100000 | 2024-05-17 12:21PM EDT | 2024-06-28 | 4.70 | 4.45 | 5.30 | +0.15 | +3.30% | 11 | 0 | 25.71% |
| WYNN240719P00100000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 5.25 | 5.20 | 5.35 | +0.25 | +5.00% | 15 | 1,004 | 21.40% |
| WYNN240816P00100000 | 2024-05-17 3:58PM EDT | 2024-08-16 | 6.48 | 6.35 | 6.50 | +0.13 | +2.05% | 3 | 123 | 23.99% |
| WYNN240920P00100000 | 2024-05-17 11:05AM EDT | 2024-09-20 | 7.25 | 7.25 | 7.45 | -0.12 | -1.63% | 1 | 506 | 24.66% |
| WYNN241018P00100000 | 2024-05-17 1:15PM EDT | 2024-10-18 | 7.85 | 7.90 | 8.10 | 0.00 | - | 2 | 82 | 24.93% |
| WYNN241115P00100000 | 2024-05-15 1:30PM EDT | 2024-11-15 | 8.90 | 8.80 | 9.00 | 0.00 | - | 1 | 24 | 26.25% |
| WYNN241220P00100000 | 2024-05-14 12:00PM EDT | 2024-12-20 | 9.70 | 9.35 | 9.70 | 0.00 | - | 2 | 302 | 26.40% |
| WYNN250117P00100000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 10.15 | 10.00 | 10.20 | +0.20 | +2.01% | 110 | 1,919 | 26.44% |
| WYNN250620P00100000 | 2024-05-15 1:03PM EDT | 2025-06-20 | 13.06 | 12.25 | 13.35 | 0.00 | - | 128 | 896 | 28.53% |
| WYNN251219P00100000 | 2024-05-14 3:36PM EDT | 2025-12-19 | 15.20 | 14.05 | 15.50 | 0.00 | - | 2 | 76 | 28.08% |
| WYNN260116P00100000 | 2024-05-08 11:21AM EDT | 2026-01-16 | 16.93 | 14.40 | 16.75 | 0.00 | - | 12 | 185 | 29.94% |
© 2024 Yahoo. All rights reserved.