Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426C00038000 | 2024-04-19 3:43PM EDT | 2024-04-26 | 0.99 | 0.99 | 1.10 | -0.08 | -7.48% | 119 | 10 | 47.36% |
| CZR240517C00038000 | 2024-04-18 3:02PM EDT | 2024-05-17 | 2.17 | 2.19 | 2.69 | -0.03 | -1.36% | 3 | 361 | 55.62% |
| CZR240621C00038000 | 2024-04-19 3:20PM EDT | 2024-06-21 | 3.10 | 3.10 | 3.25 | -0.25 | -7.46% | 28 | 39 | 49.95% |
| CZR240920C00038000 | 2024-04-19 11:41AM EDT | 2024-09-20 | 5.15 | 4.95 | 5.05 | +0.22 | +4.46% | 5 | 43 | 50.34% |
| CZR250117C00038000 | 2024-04-16 2:28PM EDT | 2025-01-17 | 7.96 | 5.95 | 7.10 | 0.00 | - | 14 | 23 | 53.71% |
| CZR250620C00038000 | 2024-04-18 9:30AM EDT | 2025-06-20 | 9.35 | 6.95 | 10.35 | 0.00 | - | 1 | 37 | 52.70% |
| CZR260116C00038000 | 2024-04-19 10:44AM EDT | 2026-01-16 | 11.72 | 10.10 | 11.30 | -1.10 | -8.58% | 1 | 24 | 53.89% |
| CZR261218C00038000 | 2024-03-13 12:03PM EDT | 2026-12-18 | 15.63 | 15.05 | 16.05 | 0.00 | - | - | 1 | 65.20% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426P00038000 | 2024-04-19 3:52PM EDT | 2024-04-26 | 0.81 | 0.71 | 0.86 | -0.14 | -14.74% | 20 | 212 | 45.46% |
| CZR240503P00038000 | 2024-04-19 3:39PM EDT | 2024-05-03 | 1.53 | 1.15 | 1.69 | +0.25 | +19.53% | 22 | 49 | 51.03% |
| CZR240510P00038000 | 2024-04-18 2:37PM EDT | 2024-05-10 | 1.75 | 1.23 | 2.15 | 0.00 | - | 4 | 12 | 61.72% |
| CZR240517P00038000 | 2024-04-19 3:36PM EDT | 2024-05-17 | 1.97 | 1.65 | 2.09 | -0.01 | -0.51% | 112 | 737 | 52.05% |
| CZR240524P00038000 | 2024-04-16 3:35PM EDT | 2024-05-24 | 1.66 | 2.02 | 2.23 | 0.00 | - | 2 | 4 | 49.51% |
| CZR240531P00038000 | 2024-04-16 3:35PM EDT | 2024-05-31 | 1.80 | 2.12 | 2.40 | 0.00 | - | 2 | 4 | 48.54% |
| CZR240621P00038000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 2.55 | 2.48 | 2.65 | 0.00 | - | 1 | 2,584 | 43.60% |
| CZR240920P00038000 | 2024-04-18 10:55AM EDT | 2024-09-20 | 3.80 | 3.95 | 4.05 | 0.00 | - | 7 | 49 | 42.16% |
| CZR250117P00038000 | 2024-04-18 2:46PM EDT | 2025-01-17 | 5.45 | 5.25 | 5.45 | 0.00 | - | 1 | 530 | 42.47% |
| CZR250620P00038000 | 2024-04-10 11:15AM EDT | 2025-06-20 | 5.70 | 5.70 | 8.50 | 0.00 | - | 10 | 68 | 53.04% |
| CZR260116P00038000 | 2024-04-12 1:18PM EDT | 2026-01-16 | 7.66 | 7.65 | 8.15 | 0.00 | - | 1 | 68 | 41.63% |
| CZR261218P00038000 | 2024-04-18 1:30PM EDT | 2026-12-18 | 9.74 | 7.65 | 9.95 | 0.00 | - | 1 | 15 | 41.29% |
© 2024 Yahoo. All rights reserved.