Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240802C00035000 | 2024-07-26 3:50PM EDT | 2024-08-02 | 1.40 | 1.32 | 1.42 | +0.72 | +105.88% | 64 | 310 | 69.24% |
| CZR240809C00035000 | 2024-07-26 2:34PM EDT | 2024-08-09 | 1.58 | 1.61 | 1.83 | +0.58 | +58.00% | 70 | 70 | 61.77% |
| CZR240816C00035000 | 2024-07-26 2:22PM EDT | 2024-08-16 | 1.78 | 1.89 | 2.00 | +0.48 | +36.92% | 36 | 8,865 | 57.18% |
| CZR240823C00035000 | 2024-07-25 11:29AM EDT | 2024-08-23 | 1.60 | 2.03 | 2.26 | 0.00 | - | 7 | 10 | 54.69% |
| CZR240920C00035000 | 2024-07-26 2:30PM EDT | 2024-09-20 | 2.74 | 2.63 | 3.00 | +0.64 | +30.48% | 89 | 511 | 50.95% |
| CZR241220C00035000 | 2024-07-26 9:42AM EDT | 2024-12-20 | 4.60 | 4.60 | 4.90 | +1.00 | +27.78% | 3 | 204 | 53.47% |
| CZR250117C00035000 | 2024-07-24 3:18PM EDT | 2025-01-17 | 4.46 | 4.10 | 5.10 | 0.00 | - | 2 | 354 | 52.69% |
| CZR250620C00035000 | 2024-07-23 9:54AM EDT | 2025-06-20 | 7.50 | 6.70 | 7.10 | 0.00 | - | 2 | 78 | 52.30% |
| CZR260116C00035000 | 2024-07-26 1:05PM EDT | 2026-01-16 | 8.70 | 8.65 | 8.95 | +1.44 | +19.83% | 3 | 79 | 52.50% |
| CZR261218C00035000 | 2024-07-26 3:45PM EDT | 2026-12-18 | 11.05 | 9.90 | 11.30 | +0.40 | +3.76% | 5 | 50 | 50.06% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240802P00035000 | 2024-07-26 3:11PM EDT | 2024-08-02 | 1.30 | 1.20 | 1.32 | -0.95 | -42.22% | 86 | 994 | 66.70% |
| CZR240809P00035000 | 2024-07-26 3:46PM EDT | 2024-08-09 | 1.50 | 1.46 | 1.59 | -0.74 | -33.04% | 1 | 31 | 56.84% |
| CZR240816P00035000 | 2024-07-26 2:59PM EDT | 2024-08-16 | 1.86 | 1.73 | 1.82 | -0.66 | -26.19% | 34 | 442 | 53.91% |
| CZR240823P00035000 | 2024-07-25 2:09PM EDT | 2024-08-23 | 2.65 | 1.66 | 2.04 | 0.00 | - | 1 | 15 | 53.52% |
| CZR240830P00035000 | 2024-07-24 3:39PM EDT | 2024-08-30 | 2.26 | 1.92 | 2.37 | -0.15 | -6.22% | 2 | 9 | 50.29% |
| CZR240920P00035000 | 2024-07-26 3:39PM EDT | 2024-09-20 | 2.53 | 2.49 | 2.70 | -0.87 | -25.59% | 235 | 1,708 | 49.95% |
| CZR241220P00035000 | 2024-07-26 10:14AM EDT | 2024-12-20 | 4.15 | 3.40 | 4.95 | -0.25 | -5.68% | 7 | 797 | 56.47% |
| CZR250117P00035000 | 2024-07-26 3:26PM EDT | 2025-01-17 | 4.16 | 4.10 | 4.25 | -0.44 | -9.57% | 11 | 3,062 | 44.41% |
| CZR250620P00035000 | 2024-07-19 11:57AM EDT | 2025-06-20 | 4.85 | 3.65 | 5.60 | 0.00 | - | 40 | 800 | 42.74% |
| CZR260116P00035000 | 2024-07-18 3:43PM EDT | 2026-01-16 | 5.71 | 4.95 | 6.85 | 0.00 | - | 4 | 157 | 40.96% |
| CZR261218P00035000 | 2024-07-25 10:51AM EDT | 2026-12-18 | 8.20 | 7.40 | 8.20 | 0.00 | - | 1 | 102 | 38.62% |
© 2024 Yahoo. All rights reserved.