| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN190726C00098000 | 2019-06-18 2:46PM EDT | 98.00 | 24.97 | 34.85 | 39.10 | 0.00 | - | 1 | 0 | 130.27% |
| WYNN190726C00100000 | 2019-06-18 2:46PM EDT | 100.00 | 23.10 | 32.85 | 37.10 | 0.00 | - | 1 | 0 | 123.24% |
| WYNN190726C00102000 | 2019-06-17 12:09AM EDT | 102.00 | 17.25 | 32.20 | 36.00 | 0.00 | - | - | 0 | 165.04% |
| WYNN190726C00110000 | 2019-07-18 12:45PM EDT | 110.00 | 25.60 | 22.60 | 27.10 | 0.00 | - | 1 | 4 | 81.45% |
| WYNN190726C00114000 | 2019-07-11 10:41AM EDT | 114.00 | 16.06 | 18.60 | 22.85 | 0.00 | - | 1 | 7 | 58.59% |
| WYNN190726C00115000 | 2019-07-01 11:01AM EDT | 115.00 | 19.16 | 17.90 | 21.75 | 0.00 | - | 3 | 24 | 64.65% |
| WYNN190726C00116000 | 2019-07-03 11:55AM EDT | 116.00 | 18.60 | 16.55 | 20.85 | 0.00 | - | 1 | 13 | 50.20% |
| WYNN190726C00117000 | 2019-07-08 10:50AM EDT | 117.00 | 15.85 | 15.60 | 19.90 | 0.00 | - | 4 | 19 | 53.13% |
| WYNN190726C00118000 | 2019-07-15 10:23AM EDT | 118.00 | 17.70 | 14.50 | 18.80 | 0.00 | - | 1 | 30 | 112.16% |
| WYNN190726C00119000 | 2019-07-09 9:38AM EDT | 119.00 | 14.70 | 13.70 | 18.00 | 0.00 | - | 3 | 123 | 54.30% |
| WYNN190726C00120000 | 2019-07-18 9:49AM EDT | 120.00 | 16.06 | 13.20 | 16.85 | 0.00 | - | 5 | 56 | 59.08% |
| WYNN190726C00121000 | 2019-07-01 3:43PM EDT | 121.00 | 12.45 | 11.75 | 16.00 | 0.00 | - | 11 | 42 | 102.30% |
| WYNN190726C00122000 | 2019-07-18 9:49AM EDT | 122.00 | 14.16 | 10.95 | 14.85 | 0.00 | - | 5 | 17 | 94.82% |
| WYNN190726C00123000 | 2019-07-10 11:43AM EDT | 123.00 | 8.05 | 10.05 | 13.85 | 0.00 | - | 3 | 68 | 90.19% |
| WYNN190726C00124000 | 2019-07-12 2:00PM EDT | 124.00 | 9.71 | 8.70 | 13.00 | 0.00 | - | 7 | 23 | 88.18% |
| WYNN190726C00125000 | 2019-07-19 12:02PM EDT | 125.00 | 12.25 | 8.15 | 11.95 | +1.60 | +15.02% | 4 | 39 | 82.54% |
| WYNN190726C00126000 | 2019-07-19 10:28AM EDT | 126.00 | 10.30 | 7.50 | 11.00 | -3.41 | -24.87% | 2 | 66 | 78.56% |
| WYNN190726C00127000 | 2019-07-12 10:44AM EDT | 127.00 | 6.44 | 7.50 | 10.00 | 0.00 | - | 1 | 3 | 51.86% |
| WYNN190726C00128000 | 2019-07-19 10:57AM EDT | 128.00 | 8.25 | 6.80 | 8.80 | -0.65 | -7.30% | 7 | 27 | 65.55% |
| WYNN190726C00129000 | 2019-07-19 12:02PM EDT | 129.00 | 7.07 | 5.95 | 7.75 | -3.81 | -35.02% | 6 | 35 | 59.81% |
| WYNN190726C00130000 | 2019-07-19 2:31PM EDT | 130.00 | 5.90 | 5.25 | 6.00 | -0.47 | -7.38% | 32 | 370 | 42.99% |
| WYNN190726C00131000 | 2019-07-19 3:47PM EDT | 131.00 | 4.86 | 4.45 | 5.90 | +0.06 | +1.25% | 5 | 29 | 51.78% |
| WYNN190726C00132000 | 2019-07-19 3:56PM EDT | 132.00 | 4.05 | 3.70 | 4.50 | -0.43 | -9.60% | 91 | 46 | 40.60% |
| WYNN190726C00133000 | 2019-07-19 3:48PM EDT | 133.00 | 3.34 | 3.15 | 3.95 | -0.46 | -12.11% | 39 | 86 | 41.31% |
| WYNN190726C00134000 | 2019-07-19 3:55PM EDT | 134.00 | 2.73 | 2.56 | 3.10 | -0.47 | -14.69% | 47 | 89 | 37.23% |
| WYNN190726C00135000 | 2019-07-19 3:56PM EDT | 135.00 | 2.19 | 2.02 | 2.70 | -0.41 | -15.77% | 145 | 372 | 38.55% |
| WYNN190726C00136000 | 2019-07-19 3:47PM EDT | 136.00 | 1.81 | 1.38 | 2.43 | -0.37 | -16.97% | 217 | 302 | 40.89% |
| WYNN190726C00137000 | 2019-07-19 3:41PM EDT | 137.00 | 1.49 | 1.19 | 1.44 | -0.07 | -4.49% | 141 | 166 | 32.47% |
| WYNN190726C00138000 | 2019-07-19 3:53PM EDT | 138.00 | 1.03 | 0.86 | 1.72 | -0.31 | -23.13% | 70 | 160 | 41.33% |
| WYNN190726C00139000 | 2019-07-19 3:45PM EDT | 139.00 | 0.79 | 0.71 | 1.53 | -0.16 | -16.84% | 74 | 52 | 43.04% |
| WYNN190726C00140000 | 2019-07-19 3:47PM EDT | 140.00 | 0.53 | 0.40 | 0.60 | -0.14 | -20.90% | 284 | 252 | 31.32% |
| WYNN190726C00141000 | 2019-07-19 3:35PM EDT | 141.00 | 0.42 | 0.14 | 0.62 | -0.49 | -53.85% | 24 | 66 | 35.21% |
| WYNN190726C00142000 | 2019-07-19 3:49PM EDT | 142.00 | 0.27 | 0.05 | 1.13 | -0.21 | -43.75% | 23 | 94 | 48.44% |
| WYNN190726C00143000 | 2019-07-19 2:13PM EDT | 143.00 | 0.22 | 0.03 | 1.44 | -0.15 | -40.54% | 2 | 64 | 57.59% |
| WYNN190726C00144000 | 2019-07-19 11:51AM EDT | 144.00 | 0.20 | 0.06 | 0.22 | -0.16 | -44.44% | 7 | 50 | 33.74% |
| WYNN190726C00145000 | 2019-07-19 3:56PM EDT | 145.00 | 0.08 | 0.07 | 0.11 | -0.20 | -71.43% | 857 | 417 | 31.35% |
| WYNN190726C00146000 | 2019-07-19 11:28AM EDT | 146.00 | 0.13 | 0.00 | 1.22 | +0.02 | +18.18% | 1 | 190 | 50.73% |
| WYNN190726C00150000 | 2019-07-19 2:44PM EDT | 150.00 | 0.06 | 0.00 | 0.22 | -0.01 | -14.29% | 3 | 389 | 48.63% |
| WYNN190726C00155000 | 2019-07-16 10:10AM EDT | 155.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 20 | 51 | 57.32% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| WYNN190726P00080000 | 2019-07-01 9:58AM EDT | 80.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 121.88% |
| WYNN190726P00085000 | 2019-06-17 3:50PM EDT | 85.00 | 0.05 | 0.01 | 0.75 | 0.00 | - | - | 5 | 183.79% |
| WYNN190726P00090000 | 2019-07-01 9:35AM EDT | 90.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 96.88% |
| WYNN190726P00095000 | 2019-07-16 2:28PM EDT | 95.00 | 0.63 | 0.00 | 0.57 | 0.00 | - | 2 | 10 | 137.70% |
| WYNN190726P00098000 | 2019-06-19 1:02PM EDT | 98.00 | 0.60 | 0.00 | 0.57 | 0.00 | - | 4 | 8 | 127.15% |
| WYNN190726P00098500 | 2019-07-12 2:39PM EDT | 98.50 | 0.04 | 0.00 | 0.49 | 0.00 | - | 2 | 4 | 122.07% |
| WYNN190726P00099000 | 2019-06-21 1:30PM EDT | 99.00 | 0.56 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 120.41% |
| WYNN190726P00100000 | 2019-07-18 9:59AM EDT | 100.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 237 | 116.99% |
| WYNN190726P00101000 | 2019-07-09 3:51PM EDT | 101.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 1 | 3 | 110.74% |
| WYNN190726P00102000 | 2019-07-19 10:16AM EDT | 102.00 | 0.01 | 0.03 | 0.42 | -0.07 | -87.50% | 1 | 3 | 108.79% |
| WYNN190726P00103000 | 2019-07-09 1:42PM EDT | 103.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 109.38% |
| WYNN190726P00104000 | 2019-07-16 9:30AM EDT | 104.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 199 | 104.30% |
| WYNN190726P00105000 | 2019-07-16 3:59PM EDT | 105.00 | 0.29 | 0.00 | 0.63 | 0.00 | - | 2 | 71 | 105.47% |
| WYNN190726P00106000 | 2019-07-08 9:44AM EDT | 106.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 99.51% |
| WYNN190726P00107000 | 2019-07-01 9:30AM EDT | 107.00 | 0.39 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 96.29% |
| WYNN190726P00108000 | 2019-06-28 1:23PM EDT | 108.00 | 1.21 | 0.00 | 1.66 | 0.00 | - | 3 | 113 | 118.95% |
| WYNN190726P00109000 | 2019-07-05 10:34AM EDT | 109.00 | 0.30 | 0.00 | 2.13 | 0.00 | - | 30 | 0 | 123.10% |
| WYNN190726P00110000 | 2019-07-09 3:03PM EDT | 110.00 | 0.20 | 0.00 | 1.07 | 0.00 | - | 2 | 22 | 99.80% |
| WYNN190726P00111000 | 2019-07-02 3:53PM EDT | 111.00 | 0.33 | 0.00 | 2.14 | 0.00 | - | 2 | 1 | 115.23% |
| WYNN190726P00112000 | 2019-07-08 10:46AM EDT | 112.00 | 0.26 | 0.00 | 0.63 | 0.00 | - | 1 | 9 | 82.42% |
| WYNN190726P00113000 | 2019-07-16 9:58AM EDT | 113.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 3 | 5 | 73.63% |
| WYNN190726P00114000 | 2019-06-12 11:10AM EDT | 114.00 | 5.90 | 0.03 | 0.30 | 0.00 | - | 3 | 4 | 66.89% |
| WYNN190726P00115000 | 2019-07-17 9:30AM EDT | 115.00 | 0.04 | 0.03 | 0.58 | 0.00 | - | 4 | 50 | 72.27% |
| WYNN190726P00116000 | 2019-07-08 1:36PM EDT | 116.00 | 0.51 | 0.00 | 0.53 | 0.00 | - | 1 | 4 | 66.99% |
| WYNN190726P00117000 | 2019-07-15 10:12AM EDT | 117.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 63.09% |
| WYNN190726P00118000 | 2019-07-17 11:01AM EDT | 118.00 | 0.11 | 0.01 | 0.61 | 0.00 | - | 30 | 46 | 62.89% |
| WYNN190726P00119000 | 2019-07-08 9:40AM EDT | 119.00 | 0.89 | 0.00 | 0.46 | 0.00 | - | 1 | 15 | 55.96% |
| WYNN190726P00120000 | 2019-07-18 3:08PM EDT | 120.00 | 0.04 | 0.01 | 0.47 | 0.00 | - | 14 | 91 | 53.32% |
| WYNN190726P00121000 | 2019-07-15 11:20AM EDT | 121.00 | 0.19 | 0.01 | 0.56 | 0.00 | - | 3 | 53 | 52.25% |
| WYNN190726P00122000 | 2019-07-16 2:28PM EDT | 122.00 | 0.19 | 0.01 | 0.54 | 0.00 | - | 10 | 17 | 57.86% |
| WYNN190726P00123000 | 2019-07-15 11:21AM EDT | 123.00 | 0.22 | 0.01 | 0.43 | 0.00 | - | 170 | 170 | 50.98% |
| WYNN190726P00124000 | 2019-07-19 3:07PM EDT | 124.00 | 0.11 | 0.06 | 0.92 | -0.60 | -84.51% | 13 | 86 | 60.25% |
| WYNN190726P00125000 | 2019-07-19 3:23PM EDT | 125.00 | 0.13 | 0.01 | 1.29 | -0.07 | -35.00% | 19 | 346 | 50.05% |
| WYNN190726P00126000 | 2019-07-19 12:14PM EDT | 126.00 | 0.16 | 0.10 | 0.27 | -0.07 | -30.43% | 33 | 65 | 35.79% |
| WYNN190726P00127000 | 2019-07-19 3:23PM EDT | 127.00 | 0.26 | 0.00 | 1.00 | -0.12 | -31.58% | 57 | 1,563 | 49.90% |
| WYNN190726P00128000 | 2019-07-19 12:14PM EDT | 128.00 | 0.32 | 0.07 | 0.96 | -0.13 | -28.89% | 10 | 175 | 44.97% |
| WYNN190726P00129000 | 2019-07-19 3:21PM EDT | 129.00 | 0.48 | 0.25 | 0.93 | -0.08 | -14.29% | 28 | 117 | 40.21% |
| WYNN190726P00130000 | 2019-07-19 3:10PM EDT | 130.00 | 0.65 | 0.63 | 1.20 | -0.15 | -18.75% | 173 | 286 | 40.53% |
| WYNN190726P00131000 | 2019-07-19 3:53PM EDT | 131.00 | 0.89 | 0.84 | 1.02 | -0.43 | -32.58% | 11 | 102 | 32.98% |
| WYNN190726P00132000 | 2019-07-19 12:14PM EDT | 132.00 | 0.95 | 1.10 | 2.22 | -0.35 | -26.92% | 18 | 46 | 45.90% |
| WYNN190726P00133000 | 2019-07-19 3:55PM EDT | 133.00 | 1.55 | 1.48 | 1.81 | +0.11 | +7.64% | 49 | 32 | 34.50% |
| WYNN190726P00134000 | 2019-07-19 3:46PM EDT | 134.00 | 1.84 | 1.86 | 3.05 | -0.02 | -1.08% | 316 | 532 | 45.36% |
| WYNN190726P00135000 | 2019-07-19 3:57PM EDT | 135.00 | 2.38 | 2.30 | 2.61 | +0.06 | +2.59% | 210 | 1,188 | 32.64% |
| WYNN190726P00136000 | 2019-07-19 10:03AM EDT | 136.00 | 2.37 | 2.41 | 2.62 | -0.29 | -10.90% | 21 | 284 | 25.00% |
| WYNN190726P00137000 | 2019-07-19 10:24AM EDT | 137.00 | 2.57 | 3.20 | 4.30 | -0.78 | -23.28% | 1 | 23 | 39.70% |
| WYNN190726P00138000 | 2019-07-18 11:35AM EDT | 138.00 | 4.55 | 3.50 | 3.75 | 0.00 | - | 5 | 53 | 20.24% |
| WYNN190726P00139000 | 2019-07-19 3:48PM EDT | 139.00 | 4.83 | 4.55 | 5.20 | +0.18 | +3.87% | 4 | 16 | 32.18% |
| WYNN190726P00140000 | 2019-07-19 3:12PM EDT | 140.00 | 5.50 | 5.25 | 6.05 | 0.00 | - | 117 | 140 | 33.25% |
| WYNN190726P00141000 | 2019-07-17 1:50PM EDT | 141.00 | 5.55 | 4.60 | 8.45 | 0.00 | - | 14 | 19 | 60.35% |
| WYNN190726P00142000 | 2019-07-17 1:50PM EDT | 142.00 | 6.35 | 5.45 | 8.95 | 0.00 | - | 1 | 32 | 56.49% |
| WYNN190726P00143000 | 2019-07-16 12:11PM EDT | 143.00 | 4.65 | 6.40 | 10.30 | 0.00 | - | 30 | 37 | 66.11% |
| WYNN190726P00144000 | 2019-07-16 9:52AM EDT | 144.00 | 5.30 | 7.95 | 9.85 | 0.00 | - | - | 1 | 42.04% |
| WYNN190726P00145000 | 2019-07-17 10:58AM EDT | 145.00 | 8.50 | 8.40 | 12.50 | 0.00 | - | 9 | 35 | 77.05% |
| WYNN190726P00146000 | 2019-07-16 12:15PM EDT | 146.00 | 7.00 | 9.40 | 11.55 | 0.00 | - | - | 45 | 38.09% |
| WYNN190726P00150000 | 2019-07-11 9:33AM EDT | 150.00 | 19.04 | 13.10 | 17.50 | 0.00 | - | - | 0 | 94.75% |