Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240607C00045000 | 2024-05-31 12:04PM EDT | 2024-06-07 | 0.02 | 0.00 | 1.98 | -0.01 | -33.33% | 14 | 26 | 185.06% |
| CZR240614C00045000 | 2024-05-31 12:04PM EDT | 2024-06-14 | 0.16 | 0.00 | 1.82 | -0.01 | -5.88% | 21 | 11 | 126.86% |
| CZR240621C00045000 | 2024-05-31 3:43PM EDT | 2024-06-21 | 0.09 | 0.01 | 0.11 | +0.01 | +12.50% | 236 | 1,314 | 52.34% |
| CZR240719C00045000 | 2024-05-31 3:38PM EDT | 2024-07-19 | 0.25 | 0.21 | 0.29 | -0.08 | -24.24% | 648 | 32 | 47.85% |
| CZR240920C00045000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 0.95 | 0.50 | 1.08 | +0.53 | +126.19% | 2,037 | 8,650 | 47.80% |
| CZR241220C00045000 | 2024-05-23 11:41AM EDT | 2024-12-20 | 2.45 | 1.59 | 2.65 | +0.97 | +65.54% | 5 | 28 | 52.91% |
| CZR250117C00045000 | 2024-05-31 12:58PM EDT | 2025-01-17 | 2.35 | 2.45 | 2.71 | +0.97 | +70.29% | 90 | 9,892 | 50.17% |
| CZR250620C00045000 | 2024-05-31 2:25PM EDT | 2025-06-20 | 4.22 | 2.62 | 4.90 | +1.54 | +57.46% | 1 | 293 | 54.43% |
| CZR260116C00045000 | 2024-05-29 9:31AM EDT | 2026-01-16 | 4.75 | 5.35 | 6.15 | 0.00 | - | 1 | 566 | 50.72% |
| CZR261218C00045000 | 2024-05-31 10:43AM EDT | 2026-12-18 | 6.75 | 7.25 | 11.00 | +0.35 | +5.47% | 1 | 16 | 53.71% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621P00045000 | 2024-05-22 2:46PM EDT | 2024-06-21 | 10.60 | 7.35 | 11.35 | 0.00 | - | 110 | 0 | 140.33% |
| CZR240920P00045000 | 2024-05-23 3:09PM EDT | 2024-09-20 | 12.05 | 9.25 | 10.05 | 0.00 | - | 3 | 57 | 39.16% |
| CZR241220P00045000 | 2024-05-23 3:09PM EDT | 2024-12-20 | 12.31 | 10.35 | 10.80 | 0.00 | - | 3 | 5 | 38.94% |
| CZR250117P00045000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 10.25 | 9.55 | 11.95 | 0.00 | - | 1 | 212 | 48.29% |
| CZR250620P00045000 | 2024-05-08 10:06AM EDT | 2025-06-20 | 11.50 | 10.80 | 13.25 | 0.00 | - | 26 | 51 | 46.84% |
| CZR260116P00045000 | 2024-05-17 2:05PM EDT | 2026-01-16 | 12.85 | 11.65 | 12.75 | 0.00 | - | 105 | 140 | 34.83% |
| CZR261218P00045000 | 2024-03-05 4:56PM EDT | 2026-12-18 | 12.74 | 11.15 | 12.90 | 0.00 | - | 1 | 12 | 28.54% |
© 2024 Yahoo. All rights reserved.