Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240607C00038000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 0.26 | 0.26 | 0.38 | +0.24 | +1,200.00% | 2,139 | 351 | 56.64% |
| CZR240614C00038000 | 2024-05-31 1:15PM EDT | 2024-06-14 | 0.51 | 0.32 | 1.04 | +0.44 | +628.57% | 26 | 92 | 56.25% |
| CZR240621C00038000 | 2024-05-31 3:58PM EDT | 2024-06-21 | 0.70 | 0.52 | 0.73 | +0.59 | +536.36% | 887 | 896 | 47.66% |
| CZR240628C00038000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 0.85 | 0.55 | 0.99 | +0.69 | +431.25% | 98 | 144 | 48.63% |
| CZR240705C00038000 | 2024-05-31 10:24AM EDT | 2024-07-05 | 0.30 | 0.69 | 2.73 | -0.20 | -40.00% | 1 | 2 | 60.84% |
| CZR240719C00038000 | 2024-05-31 2:39PM EDT | 2024-07-19 | 1.32 | 1.10 | 1.61 | +0.93 | +238.46% | 731 | 62 | 49.44% |
| CZR240920C00038000 | 2024-05-31 1:05PM EDT | 2024-09-20 | 2.81 | 2.56 | 2.89 | +1.20 | +74.53% | 24 | 122 | 49.27% |
| CZR241220C00038000 | 2024-05-31 11:06AM EDT | 2024-12-20 | 3.75 | 3.20 | 4.50 | +1.15 | +44.23% | 1 | 9 | 51.83% |
| CZR250117C00038000 | 2024-05-29 2:40PM EDT | 2025-01-17 | 5.25 | 2.80 | 5.75 | +2.44 | +86.83% | 3 | 76 | 59.69% |
| CZR250620C00038000 | 2024-05-31 2:25PM EDT | 2025-06-20 | 6.57 | 4.50 | 6.75 | +1.62 | +32.73% | 10 | 206 | 53.15% |
| CZR260116C00038000 | 2024-05-31 12:11PM EDT | 2026-01-16 | 9.00 | 7.00 | 9.05 | +1.90 | +26.76% | 1 | 126 | 55.74% |
| CZR261218C00038000 | 2024-05-30 10:13AM EDT | 2026-12-18 | 8.77 | 8.50 | 13.00 | 0.00 | - | 1 | 18 | 52.41% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240607P00038000 | 2024-05-31 12:20PM EDT | 2024-06-07 | 2.84 | 0.94 | 2.96 | -0.62 | -17.92% | 51 | 10 | 69.92% |
| CZR240614P00038000 | 2024-05-31 11:43AM EDT | 2024-06-14 | 2.70 | 2.06 | 3.05 | -1.77 | -39.60% | 25 | 15 | 53.32% |
| CZR240621P00038000 | 2024-05-31 3:35PM EDT | 2024-06-21 | 3.15 | 2.55 | 3.10 | -2.33 | -42.52% | 567 | 2,672 | 45.26% |
| CZR240628P00038000 | 2024-05-14 9:30AM EDT | 2024-06-28 | 2.06 | 1.51 | 5.00 | 0.00 | - | - | 2 | 90.09% |
| CZR240705P00038000 | 2024-05-29 12:32PM EDT | 2024-07-05 | 6.00 | 1.68 | 4.55 | 0.00 | - | 2 | 2 | 70.22% |
| CZR240719P00038000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 3.42 | 2.90 | 3.70 | -2.81 | -45.10% | 10 | 148 | 42.38% |
| CZR240920P00038000 | 2024-05-30 3:17PM EDT | 2024-09-20 | 6.80 | 4.45 | 4.70 | 0.00 | - | 3 | 244 | 41.19% |
| CZR241220P00038000 | 2024-05-31 1:07PM EDT | 2024-12-20 | 5.95 | 5.55 | 5.90 | -1.48 | -19.92% | 27 | 6 | 42.02% |
| CZR250117P00038000 | 2024-05-23 3:45PM EDT | 2025-01-17 | 7.35 | 5.70 | 6.10 | 0.00 | - | 11 | 561 | 41.17% |
| CZR250620P00038000 | 2024-05-20 3:02PM EDT | 2025-06-20 | 7.50 | 6.45 | 7.35 | 0.00 | - | 2 | 68 | 40.48% |
| CZR260116P00038000 | 2024-05-31 3:50PM EDT | 2026-01-16 | 8.01 | 6.05 | 8.70 | +0.46 | +6.09% | 1 | 71 | 40.05% |
| CZR261218P00038000 | 2024-05-15 9:59AM EDT | 2026-12-18 | 9.84 | 7.00 | 12.00 | 0.00 | - | 30 | 14 | 46.94% |
© 2024 Yahoo. All rights reserved.