UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.16 +0.17 (+0.22%) GOLD FUTURES
2,316.40 -5.90 (-0.25%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,041.93 -1,306.61 (-2.60%)
Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240517C00030000 | 2024-05-08 2:52PM EDT | 2024-05-17 | 6.39 | 4.20 | 6.90 | -19.21 | -75.04% | 40 | 64 | 125.78% |
| CZR240621C00030000 | 2024-05-06 12:02PM EDT | 2024-06-21 | 6.65 | 5.40 | 7.90 | 0.00 | - | 5 | 53 | 50.49% |
| CZR240920C00030000 | 2024-05-08 2:40PM EDT | 2024-09-20 | 8.10 | 7.80 | 8.65 | +0.19 | +2.40% | 18 | 36 | 55.47% |
| CZR250117C00030000 | 2024-05-08 3:55PM EDT | 2025-01-17 | 9.71 | 9.55 | 10.00 | +0.64 | +7.06% | 37 | 131 | 56.59% |
| CZR250620C00030000 | 2024-04-23 3:45PM EDT | 2025-06-20 | 11.20 | 10.30 | 12.40 | -2.70 | -19.42% | 1 | 43 | 57.17% |
| CZR260116C00030000 | 2024-05-08 3:09PM EDT | 2026-01-16 | 13.10 | 12.30 | 13.30 | -0.30 | -2.24% | 12 | 10 | 55.79% |
| CZR261218C00030000 | 2024-05-08 2:00PM EDT | 2026-12-18 | 15.88 | 15.25 | 16.85 | +1.08 | +7.30% | 1 | 14 | 62.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510P00030000 | 2024-05-07 11:11AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 96 | 95.31% |
| CZR240517P00030000 | 2024-05-07 3:19PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 1,345 | 102.93% |
| CZR240524P00030000 | 2024-05-08 10:27AM EDT | 2024-05-24 | 0.21 | 0.02 | 0.21 | +0.19 | +950.00% | 1 | 146 | 57.42% |
| CZR240531P00030000 | 2024-05-06 12:09PM EDT | 2024-05-31 | 0.12 | 0.05 | 0.49 | 0.00 | - | 24 | 87 | 59.96% |
| CZR240607P00030000 | 2024-05-08 11:19AM EDT | 2024-06-07 | 0.14 | 0.10 | 0.96 | +0.04 | +40.00% | 6 | 147 | 65.23% |
| CZR240621P00030000 | 2024-05-08 2:59PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.30 | -0.11 | -30.56% | 28 | 1,156 | 45.22% |
| CZR240920P00030000 | 2024-05-07 2:18PM EDT | 2024-09-20 | 1.15 | 1.18 | 1.30 | 0.00 | - | 109 | 1,515 | 44.73% |
| CZR241220P00030000 | 2024-05-02 3:25PM EDT | 2024-12-20 | 2.33 | 2.02 | 2.21 | 0.00 | - | 5 | 13 | 45.26% |
| CZR250117P00030000 | 2024-05-08 1:18PM EDT | 2025-01-17 | 2.30 | 2.27 | 2.40 | +0.05 | +2.22% | 1 | 340 | 44.73% |
| CZR250620P00030000 | 2024-05-07 10:58AM EDT | 2025-06-20 | 3.25 | 2.49 | 6.00 | 0.00 | - | 2 | 143 | 50.20% |
| CZR260116P00030000 | 2024-05-07 11:00AM EDT | 2026-01-16 | 4.25 | 2.92 | 4.65 | 0.00 | - | 3 | 117 | 43.41% |
| CZR261218P00030000 | 2024-05-07 1:42PM EDT | 2026-12-18 | 5.86 | 5.30 | 6.30 | 0.00 | - | 10 | 15 | 43.49% |
© 2024 Yahoo. All rights reserved.