Advertisement
Advertisement
U.S. Markets closed
S&P Futures
3,924.25 +8.00 (+0.20%) Dow Futures
31,507.00 +20.00 (+0.06%) Nasdaq Futures
12,197.75 +57.25 (+0.47%) Russell 2000 Futures
1,764.30 +2.60 (+0.15%) Crude Oil
107.68 +0.06 (+0.06%) Gold
1,836.60 +6.30 (+0.34%)
Wynn Resorts, Limited (WYNN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN220916C00050000 | 2022-01-05 4:51PM EDT | 50.00 | 36.30 | 35.95 | 36.70 | -3.69 | -9.23% | 6 | 11 | 349.37% |
| WYNN220916C00065000 | 2021-12-23 11:07AM EDT | 65.00 | 29.25 | 24.00 | 24.65 | 0.00 | - | 2 | 2 | 250.56% |
| WYNN220916C00075000 | 2022-01-04 1:53PM EDT | 75.00 | 20.20 | 17.55 | 18.05 | 0.00 | - | 10 | 39 | 210.03% |
| WYNN220916C00080000 | 2022-01-05 4:46PM EDT | 80.00 | 15.10 | 14.55 | 15.20 | -2.20 | -12.72% | 3 | 56 | 193.14% |
| WYNN220916C00082500 | 2021-12-16 2:16PM EDT | 82.50 | 13.50 | 13.35 | 13.90 | 0.00 | - | - | 3 | 186.45% |
| WYNN220916C00085000 | 2022-01-05 10:44AM EDT | 85.00 | 14.01 | 12.20 | 12.70 | -0.51 | -3.51% | 1 | 114 | 180.26% |
| WYNN220916C00087500 | 2022-01-04 2:35PM EDT | 87.50 | 13.20 | 11.05 | 11.65 | 0.00 | - | 6 | 19 | 174.54% |
| WYNN220916C00090000 | 2022-01-03 1:31PM EDT | 90.00 | 12.30 | 10.05 | 10.60 | 0.00 | - | 1 | 92 | 169.24% |
| WYNN220916C00092500 | 2022-01-03 1:27PM EDT | 92.50 | 11.00 | 9.25 | 9.65 | 0.00 | - | 83 | 55 | 165.05% |
| WYNN220916C00095000 | 2022-01-05 4:56PM EDT | 95.00 | 8.65 | 8.45 | 8.80 | -1.55 | -15.20% | 1 | 17 | 161.06% |
| WYNN220916C00097500 | 2022-01-05 4:08PM EDT | 97.50 | 7.80 | 7.70 | 8.10 | -2.20 | -22.00% | 18 | 14 | 157.72% |
| WYNN220916C00100000 | 2022-01-05 4:00PM EDT | 100.00 | 7.30 | 6.95 | 7.25 | -0.25 | -3.31% | 10 | 84 | 153.37% |
| WYNN220916C00105000 | 2022-01-05 10:58AM EDT | 105.00 | 6.35 | 5.55 | 5.95 | -0.70 | -9.93% | 14 | 34 | 146.12% |
| WYNN220916C00110000 | 2022-01-05 4:35PM EDT | 110.00 | 4.74 | 4.65 | 4.90 | -0.71 | -13.03% | 20 | 8 | 141.48% |
| WYNN220916C00120000 | 2021-12-31 11:23AM EDT | 120.00 | 3.52 | 3.05 | 3.30 | 0.00 | - | 1 | 4 | 132.72% |
| WYNN220916C00125000 | 2022-01-03 10:50AM EDT | 125.00 | 3.05 | 2.20 | 2.84 | 0.00 | - | 1 | 2 | 128.30% |
| WYNN220916C00130000 | 2022-01-05 2:51PM EDT | 130.00 | 2.33 | 1.93 | 2.29 | -0.32 | -12.08% | 1 | 23 | 126.27% |
PutsforSeptember 16, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN220916P00050000 | 2022-01-03 4:53PM EDT | 50.00 | 1.37 | 1.39 | 1.71 | 0.00 | - | 113 | 105 | 46.56% |
| WYNN220916P00055000 | 2022-01-03 3:17PM EDT | 55.00 | 2.09 | 2.07 | 2.64 | 0.00 | - | 1 | 102 | 38.11% |
| WYNN220916P00060000 | 2022-01-04 4:43PM EDT | 60.00 | 2.83 | 3.30 | 3.45 | 0.00 | - | 1 | 5 | 22.39% |
| WYNN220916P00065000 | 2022-01-05 4:35PM EDT | 65.00 | 4.65 | 4.50 | 4.75 | +0.15 | +3.33% | 10 | 36 | 0.00% |
| WYNN220916P00070000 | 2022-01-05 3:15PM EDT | 70.00 | 5.76 | 6.00 | 6.30 | +0.04 | +0.70% | 15 | 38 | 0.00% |
| WYNN220916P00075000 | 2022-01-05 3:15PM EDT | 75.00 | 7.52 | 7.70 | 8.15 | +0.51 | +7.28% | 20 | 79 | 0.00% |
| WYNN220916P00080000 | 2022-01-04 2:11PM EDT | 80.00 | 9.08 | 10.00 | 10.35 | 0.00 | - | 10 | 436 | 0.00% |
| WYNN220916P00082500 | 2022-01-04 1:07PM EDT | 82.50 | 10.40 | 11.15 | 11.60 | 0.00 | - | 1 | 12 | 0.00% |
| WYNN220916P00085000 | 2022-01-05 10:42AM EDT | 85.00 | 11.40 | 12.45 | 12.90 | -1.14 | -9.09% | 4 | 21 | 0.00% |
| WYNN220916P00087500 | 2022-01-03 2:41PM EDT | 87.50 | 12.70 | 13.35 | 14.40 | 0.00 | - | 1 | 18 | 0.00% |
| WYNN220916P00095000 | 2021-12-29 12:56PM EDT | 95.00 | 18.70 | 18.50 | 19.00 | 0.00 | - | 6 | 9 | 0.00% |
| WYNN220916P00097500 | 2021-12-13 10:51AM EDT | 97.50 | 20.59 | 20.20 | 20.65 | 0.00 | - | - | 1 | 0.00% |
| WYNN220916P00100000 | 2021-12-23 10:44AM EDT | 100.00 | 19.95 | 21.95 | 22.45 | 0.00 | - | 5 | 35 | 0.00% |
| WYNN220916P00105000 | 2021-12-14 1:03PM EDT | 105.00 | 27.34 | 25.55 | 26.20 | 0.00 | - | 1 | 21 | 0.00% |
| WYNN220916P00130000 | 2021-12-23 10:51AM EDT | 130.00 | 43.38 | 47.00 | 47.45 | 0.00 | - | 1 | 1 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
