UK markets close in 1 hour 6 minutes

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
32.38-0.88 (-2.65%)
As of 10:24AM EDT. Market open.
In the money
Show:ListStraddle
Strike:35.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR240531C000350002024-05-29 9:30AM EDT2024-05-310.060.020.05-0.03-33.33%179952.73%
CZR240607C000350002024-05-28 3:23PM EDT2024-06-070.280.160.320.00-1,44640354.10%
CZR240614C000350002024-05-29 9:30AM EDT2024-06-140.460.320.37+0.01+2.22%53043.95%
CZR240621C000350002024-05-29 10:01AM EDT2024-06-210.500.470.51-0.16-24.24%111,54942.43%
CZR240628C000350002024-05-28 12:05PM EDT2024-06-281.100.610.680.00-2214342.77%
CZR240719C000350002024-05-28 1:29PM EDT2024-07-191.351.101.160.00-1120643.99%
CZR240920C000350002024-05-28 12:47PM EDT2024-09-202.802.322.500.00-342348.71%
CZR241220C000350002024-05-28 9:43AM EDT2024-12-204.453.753.950.00-3315350.35%
CZR250117C000350002024-05-28 3:41PM EDT2025-01-174.604.154.300.00-2321650.88%
CZR250620C000350002024-05-28 2:17PM EDT2025-06-206.354.107.250.00-22950.42%
CZR260116C000350002024-05-24 11:06AM EDT2026-01-168.457.507.850.00-14152.88%
CZR261218C000350002024-05-24 12:58PM EDT2026-12-1810.758.9510.750.00-14753.26%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR240531P000350002024-05-29 9:42AM EDT2024-05-312.402.442.61+0.43+21.83%413460.00%
CZR240607P000350002024-05-28 3:17PM EDT2024-06-072.122.412.960.00-432255.37%
CZR240614P000350002024-05-22 2:39PM EDT2024-06-141.442.642.930.00-2216041.02%
CZR240621P000350002024-05-28 2:47PM EDT2024-06-212.572.823.600.00-1448,07058.89%
CZR240628P000350002024-05-29 9:40AM EDT2024-06-283.002.434.55+0.52+20.97%12178.42%
CZR240719P000350002024-05-24 12:28PM EDT2024-07-192.593.253.350.00-187334.23%
CZR240920P000350002024-05-28 1:46PM EDT2024-09-204.004.254.450.00-183039.31%
CZR241220P000350002024-05-21 9:45AM EDT2024-12-204.105.155.400.00-6838539.33%
CZR250117P000350002024-05-24 9:57AM EDT2025-01-175.255.455.600.00-73,03638.84%
CZR250620P000350002024-05-24 9:30AM EDT2025-06-206.476.607.800.00-285146.70%
CZR260116P000350002024-05-24 10:22AM EDT2026-01-167.307.507.900.00-114438.23%
CZR261218P000350002024-05-23 11:03AM EDT2026-12-187.257.859.200.00-610136.95%