Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240607C00035000 | 2024-05-31 3:32PM EDT | 2024-06-07 | 1.32 | 0.89 | 1.34 | +1.26 | +2,100.00% | 293 | 382 | 53.13% |
| CZR240614C00035000 | 2024-05-31 2:01PM EDT | 2024-06-14 | 1.70 | 1.23 | 2.07 | +1.38 | +431.25% | 62 | 41 | 64.45% |
| CZR240621C00035000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 1.95 | 1.51 | 2.14 | +1.63 | +509.38% | 331 | 1,541 | 54.74% |
| CZR240628C00035000 | 2024-05-31 3:56PM EDT | 2024-06-28 | 2.16 | 1.95 | 2.35 | +1.62 | +300.00% | 171 | 204 | 52.83% |
| CZR240705C00035000 | 2024-05-31 11:28AM EDT | 2024-07-05 | 2.23 | 1.64 | 2.86 | +1.51 | +209.72% | 113 | 8 | 59.03% |
| CZR240719C00035000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 2.70 | 2.43 | 2.76 | +1.77 | +190.32% | 195 | 214 | 47.95% |
| CZR240920C00035000 | 2024-05-31 3:48PM EDT | 2024-09-20 | 4.25 | 3.75 | 4.20 | +2.15 | +102.38% | 94 | 434 | 50.34% |
| CZR241220C00035000 | 2024-05-31 12:09PM EDT | 2024-12-20 | 5.90 | 3.90 | 5.90 | +2.48 | +72.51% | 1 | 154 | 53.86% |
| CZR250117C00035000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 6.05 | 5.85 | 7.10 | +2.30 | +61.33% | 35 | 226 | 55.74% |
| CZR250620C00035000 | 2024-05-31 12:15PM EDT | 2025-06-20 | 8.35 | 7.00 | 8.05 | +2.90 | +53.21% | 13 | 31 | 50.66% |
| CZR260116C00035000 | 2024-05-31 9:39AM EDT | 2026-01-16 | 7.80 | 8.60 | 9.90 | +0.30 | +4.00% | 1 | 47 | 50.77% |
| CZR261218C00035000 | 2024-05-30 3:25PM EDT | 2026-12-18 | 9.23 | 9.80 | 14.40 | 0.00 | - | 3 | 50 | 54.21% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240607P00035000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.64 | 0.49 | 0.93 | -2.51 | -79.68% | 184 | 22 | 61.04% |
| CZR240614P00035000 | 2024-05-31 3:33PM EDT | 2024-06-14 | 1.11 | 0.87 | 1.28 | -0.33 | -22.92% | 112 | 160 | 56.06% |
| CZR240621P00035000 | 2024-05-31 3:44PM EDT | 2024-06-21 | 1.20 | 0.60 | 1.78 | -2.00 | -62.50% | 1,865 | 8,138 | 60.74% |
| CZR240628P00035000 | 2024-05-31 3:46PM EDT | 2024-06-28 | 1.41 | 0.93 | 2.74 | -1.59 | -53.00% | 17 | 21 | 54.00% |
| CZR240719P00035000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 1.80 | 1.37 | 1.94 | -2.00 | -52.63% | 228 | 120 | 42.87% |
| CZR240920P00035000 | 2024-05-31 3:26PM EDT | 2024-09-20 | 3.02 | 2.90 | 3.10 | -1.63 | -35.05% | 71 | 855 | 43.36% |
| CZR241220P00035000 | 2024-05-31 3:45PM EDT | 2024-12-20 | 3.74 | 3.30 | 4.50 | -1.66 | -30.74% | 34 | 385 | 45.73% |
| CZR250117P00035000 | 2024-05-31 2:48PM EDT | 2025-01-17 | 4.50 | 2.71 | 5.40 | -1.40 | -23.73% | 84 | 3,030 | 51.05% |
| CZR250620P00035000 | 2024-05-24 9:30AM EDT | 2025-06-20 | 5.55 | 4.40 | 6.55 | -0.92 | -14.22% | 51 | 851 | 47.72% |
| CZR260116P00035000 | 2024-05-31 12:16PM EDT | 2026-01-16 | 6.52 | 5.50 | 6.75 | -0.78 | -10.68% | 36 | 144 | 39.54% |
| CZR261218P00035000 | 2024-05-23 11:03AM EDT | 2026-12-18 | 7.25 | 5.50 | 10.40 | 0.00 | - | 6 | 101 | 48.73% |
© 2024 Yahoo. All rights reserved.