Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240607C00043000 | 2024-05-31 2:58PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.30 | +0.05 | +500.00% | 4 | 61 | 92.19% |
| CZR240614C00043000 | 2024-05-31 2:10PM EDT | 2024-06-14 | 0.11 | 0.00 | 1.96 | +0.03 | +37.50% | 9 | 24 | 115.14% |
| CZR240621C00043000 | 2024-05-31 3:40PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.21 | +0.12 | +1,200.00% | 49 | 780 | 57.62% |
| CZR240628C00043000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.31 | 0.12 | 0.88 | +0.03 | +10.71% | 1 | 5 | 63.97% |
| CZR240705C00043000 | 2024-05-29 9:50AM EDT | 2024-07-05 | 0.41 | 0.07 | 1.78 | 0.00 | - | - | 8 | 71.19% |
| CZR240719C00043000 | 2024-05-31 2:35PM EDT | 2024-07-19 | 0.44 | 0.00 | 2.53 | +0.32 | +266.67% | 23 | 30 | 68.46% |
| CZR240920C00043000 | 2024-05-31 1:58PM EDT | 2024-09-20 | 1.37 | 1.11 | 2.77 | +0.53 | +63.10% | 1 | 1,467 | 55.27% |
| CZR241220C00043000 | 2024-05-31 3:32PM EDT | 2024-12-20 | 2.64 | 2.22 | 2.86 | +0.97 | +58.08% | 22 | 233 | 50.43% |
| CZR250117C00043000 | 2024-05-29 2:49PM EDT | 2025-01-17 | 1.64 | 1.57 | 4.10 | 0.00 | - | 128 | 349 | 58.59% |
| CZR250620C00043000 | 2024-05-30 10:41AM EDT | 2025-06-20 | 3.13 | 2.69 | 5.00 | 0.00 | - | 2 | 483 | 51.61% |
| CZR260116C00043000 | 2024-05-23 1:31PM EDT | 2026-01-16 | 5.70 | 5.90 | 6.75 | 0.00 | - | 98 | 119 | 51.18% |
| CZR261218C00043000 | 2024-04-22 1:43PM EDT | 2026-12-18 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240607P00043000 | 2024-05-16 3:11PM EDT | 2024-06-07 | 7.31 | 5.35 | 9.30 | 0.00 | - | - | 0 | 216.50% |
| CZR240621P00043000 | 2024-05-23 11:50AM EDT | 2024-06-21 | 9.26 | 6.25 | 8.35 | 0.00 | - | 1 | 7 | 91.31% |
| CZR240920P00043000 | 2024-05-31 10:07AM EDT | 2024-09-20 | 7.31 | 7.75 | 8.55 | -1.59 | -17.87% | 4 | 1,038 | 42.87% |
| CZR241220P00043000 | 2024-05-09 10:03AM EDT | 2024-12-20 | 8.33 | 8.60 | 11.15 | 0.00 | - | 9 | 10 | 58.77% |
| CZR250117P00043000 | 2024-05-06 10:16AM EDT | 2025-01-17 | 9.15 | 7.15 | 10.25 | 0.00 | - | 1 | 178 | 46.83% |
| CZR250620P00043000 | 2024-04-18 11:28AM EDT | 2025-06-20 | 9.10 | 10.25 | 11.55 | 0.00 | - | 1 | 60 | 45.48% |
| CZR260116P00043000 | 2024-05-31 12:46PM EDT | 2026-01-16 | 11.40 | 10.05 | 11.95 | +2.40 | +26.67% | 1 | 33 | 38.83% |
| CZR261218P00043000 | 2024-05-03 11:37AM EDT | 2026-12-18 | 12.70 | 11.10 | 14.10 | 0.00 | - | 1 | 42 | 40.56% |
© 2024 Yahoo. All rights reserved.