Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WYNN240405C00091000 | 2024-03-28 1:10PM EDT | 91.00 | 10.92 | 9.65 | 13.35 | +0.18 | +1.68% | 16 | 2 | 54.98% |
WYNN240405C00093000 | 2024-03-25 11:53AM EDT | 93.00 | 6.91 | 7.65 | 10.75 | 0.00 | - | 5 | 5 | 83.11% |
WYNN240405C00095000 | 2024-03-27 2:57PM EDT | 95.00 | 7.79 | 7.15 | 8.80 | +1.11 | +16.62% | 1 | 12 | 53.47% |
WYNN240405C00097000 | 2024-03-28 2:52PM EDT | 97.00 | 5.62 | 5.20 | 7.00 | +1.65 | +41.56% | 101 | 18 | 65.14% |
WYNN240405C00098000 | 2024-03-26 1:45PM EDT | 98.00 | 3.50 | 4.45 | 4.95 | 0.00 | - | 1 | 2,024 | 37.60% |
WYNN240405C00099000 | 2024-03-28 12:07PM EDT | 99.00 | 3.50 | 3.70 | 4.00 | +0.57 | +19.45% | 22 | 1,050 | 33.30% |
WYNN240405C00100000 | 2024-03-28 2:48PM EDT | 100.00 | 2.98 | 2.93 | 3.25 | +0.10 | +3.47% | 17 | 113 | 32.37% |
WYNN240405C00101000 | 2024-03-28 3:42PM EDT | 101.00 | 2.43 | 2.21 | 2.41 | +0.58 | +31.35% | 114 | 1,227 | 28.76% |
WYNN240405C00102000 | 2024-03-28 3:58PM EDT | 102.00 | 1.80 | 1.73 | 1.81 | +0.15 | +9.09% | 282 | 2,204 | 28.08% |
WYNN240405C00103000 | 2024-03-28 3:46PM EDT | 103.00 | 1.36 | 1.26 | 1.34 | +0.16 | +13.33% | 218 | 757 | 28.00% |
WYNN240405C00104000 | 2024-03-28 3:53PM EDT | 104.00 | 0.95 | 0.88 | 0.95 | +0.12 | +14.46% | 716 | 689 | 27.74% |
WYNN240405C00105000 | 2024-03-28 3:58PM EDT | 105.00 | 0.63 | 0.60 | 0.65 | +0.06 | +10.53% | 423 | 232 | 27.54% |
WYNN240405C00106000 | 2024-03-28 3:59PM EDT | 106.00 | 0.44 | 0.39 | 0.45 | +0.11 | +33.33% | 1,965 | 154 | 27.88% |
WYNN240405C00107000 | 2024-03-28 3:49PM EDT | 107.00 | 0.28 | 0.25 | 0.32 | +0.05 | +21.74% | 69 | 92 | 28.66% |
WYNN240405C00108000 | 2024-03-28 2:42PM EDT | 108.00 | 0.15 | 0.15 | 0.22 | +0.04 | +36.36% | 9 | 46 | 29.20% |
WYNN240405C00109000 | 2024-03-28 3:40PM EDT | 109.00 | 0.11 | 0.08 | 0.14 | +0.05 | +83.33% | 5 | 15 | 29.30% |
WYNN240405C00110000 | 2024-03-28 3:55PM EDT | 110.00 | 0.06 | 0.03 | 0.08 | +0.02 | +50.00% | 19 | 103 | 28.91% |
WYNN240405C00111000 | 2024-03-28 3:21PM EDT | 111.00 | 0.04 | 0.02 | 0.08 | -0.09 | -69.23% | 5 | 63 | 31.64% |
WYNN240405C00112000 | 2024-03-28 2:18PM EDT | 112.00 | 0.05 | 0.01 | 0.07 | -0.75 | -93.75% | 10 | 10 | 33.59% |
WYNN240405C00113000 | 2024-03-28 3:18PM EDT | 113.00 | 0.02 | 0.00 | 0.13 | -0.15 | -88.24% | 12 | 16 | 40.72% |
WYNN240405C00114000 | 2024-03-21 2:17PM EDT | 114.00 | 0.06 | 0.00 | 0.68 | 0.00 | - | 30 | 31 | 53.91% |
WYNN240405C00115000 | 2024-03-27 12:59PM EDT | 115.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 55.37% |
WYNN240405C00116000 | 2024-03-13 1:39PM EDT | 116.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 61.57% |
WYNN240405C00117000 | 2024-03-12 3:48PM EDT | 117.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 64.65% |
WYNN240405C00120000 | 2024-02-29 10:52AM EDT | 120.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 3 | 73.49% |
WYNN240405C00125000 | 2024-03-15 3:28PM EDT | 125.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | - | 25 | 76.95% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
WYNN240405P00083000 | 2024-03-26 10:13AM EDT | 83.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 8 | 17 | 106.74% |
WYNN240405P00085000 | 2024-03-27 10:29AM EDT | 85.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 9 | 112 | 91.21% |
WYNN240405P00086000 | 2024-03-26 1:06PM EDT | 86.00 | 0.03 | 0.00 | 1.04 | 0.00 | - | 200 | 52 | 87.79% |
WYNN240405P00087000 | 2024-03-28 11:02AM EDT | 87.00 | 0.03 | 0.00 | 0.06 | +0.01 | +50.00% | 11 | 141 | 53.91% |
WYNN240405P00088000 | 2024-03-26 1:02PM EDT | 88.00 | 0.04 | 0.00 | 0.63 | 0.00 | - | 200 | 43 | 69.53% |
WYNN240405P00089000 | 2024-03-28 11:36AM EDT | 89.00 | 0.02 | 0.01 | 0.26 | -0.02 | -50.00% | 1 | 166 | 54.49% |
WYNN240405P00090000 | 2024-03-28 12:14PM EDT | 90.00 | 0.05 | 0.03 | 0.07 | +0.02 | +66.67% | 14 | 188 | 45.12% |
WYNN240405P00091000 | 2024-03-28 10:02AM EDT | 91.00 | 0.05 | 0.01 | 0.25 | -0.10 | -66.67% | 2 | 231 | 54.00% |
WYNN240405P00092000 | 2024-03-28 2:18PM EDT | 92.00 | 0.04 | 0.02 | 0.08 | -0.06 | -60.00% | 10 | 30 | 39.45% |
WYNN240405P00093000 | 2024-03-27 12:00PM EDT | 93.00 | 0.10 | 0.02 | 0.55 | 0.00 | - | 1 | 186 | 57.32% |
WYNN240405P00094000 | 2024-03-26 3:11PM EDT | 94.00 | 0.09 | 0.05 | 0.17 | -0.06 | -40.00% | 3 | 148 | 38.28% |
WYNN240405P00095000 | 2024-03-28 3:58PM EDT | 95.00 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 44 | 142 | 30.66% |
WYNN240405P00096000 | 2024-03-28 3:56PM EDT | 96.00 | 0.14 | 0.12 | 0.15 | -0.08 | -36.36% | 16 | 194 | 29.69% |
WYNN240405P00097000 | 2024-03-28 3:34PM EDT | 97.00 | 0.20 | 0.17 | 0.23 | -0.07 | -25.93% | 19 | 196 | 29.05% |
WYNN240405P00098000 | 2024-03-28 3:59PM EDT | 98.00 | 0.30 | 0.26 | 0.32 | -0.12 | -28.57% | 118 | 178 | 27.64% |
WYNN240405P00099000 | 2024-03-28 3:34PM EDT | 99.00 | 0.46 | 0.41 | 0.50 | -0.47 | -50.54% | 209 | 157 | 27.44% |
WYNN240405P00100000 | 2024-03-28 3:58PM EDT | 100.00 | 0.65 | 0.64 | 0.70 | -0.30 | -31.58% | 1,621 | 180 | 26.27% |
WYNN240405P00101000 | 2024-03-28 3:58PM EDT | 101.00 | 0.95 | 0.96 | 1.03 | -0.72 | -43.11% | 743 | 67 | 26.15% |
WYNN240405P00102000 | 2024-03-28 3:44PM EDT | 102.00 | 1.35 | 1.37 | 1.45 | -0.51 | -27.42% | 92 | 99 | 25.90% |
WYNN240405P00103000 | 2024-03-28 3:44PM EDT | 103.00 | 1.86 | 1.92 | 1.98 | -0.96 | -34.04% | 105 | 169 | 25.83% |
WYNN240405P00104000 | 2024-03-28 12:11PM EDT | 104.00 | 2.86 | 2.52 | 2.61 | -1.06 | -27.04% | 20 | 25 | 25.76% |
WYNN240405P00105000 | 2024-03-28 10:57AM EDT | 105.00 | 3.00 | 3.15 | 3.35 | -2.45 | -44.95% | 5 | 8 | 26.12% |
WYNN240405P00107000 | 2024-03-11 10:43AM EDT | 107.00 | 4.55 | 4.70 | 5.20 | 0.00 | - | 1 | 1 | 31.69% |
WYNN240405P00108000 | 2024-03-22 12:47PM EDT | 108.00 | 8.44 | 5.30 | 6.25 | 0.00 | - | 3 | 2 | 37.06% |