UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.82 -0.54 (-0.65%) GOLD FUTURES
2,327.40 -14.70 (-0.63%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,396.05 -1,772.10 (-3.33%)
Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426C00040000 | 2024-04-24 2:41PM EDT | 2024-04-26 | 0.08 | 0.11 | 0.15 | -0.27 | -77.14% | 114 | 343 | 45.31% |
| CZR240503C00040000 | 2024-04-24 3:09PM EDT | 2024-05-03 | 0.71 | 0.78 | 0.83 | -0.51 | -41.80% | 27 | 331 | 55.57% |
| CZR240510C00040000 | 2024-04-24 11:35AM EDT | 2024-05-10 | 1.04 | 1.00 | 1.08 | -0.16 | -13.33% | 19 | 37 | 50.10% |
| CZR240517C00040000 | 2024-04-24 3:02PM EDT | 2024-05-17 | 1.17 | 1.24 | 1.45 | -0.58 | -33.14% | 15 | 294 | 50.20% |
| CZR240524C00040000 | 2024-04-23 9:59AM EDT | 2024-05-24 | 1.73 | 1.42 | 1.55 | 0.00 | - | 3 | 8 | 48.88% |
| CZR240621C00040000 | 2024-04-24 12:24PM EDT | 2024-06-21 | 2.07 | 2.15 | 2.22 | -0.40 | -16.19% | 422 | 876 | 46.41% |
| CZR240920C00040000 | 2024-04-24 12:57PM EDT | 2024-09-20 | 3.82 | 3.95 | 4.10 | +0.05 | +1.33% | 15 | 173 | 48.24% |
| CZR250117C00040000 | 2024-04-24 2:37PM EDT | 2025-01-17 | 5.80 | 5.95 | 6.05 | -0.66 | -10.22% | 2 | 408 | 50.49% |
| CZR250620C00040000 | 2024-04-22 10:35AM EDT | 2025-06-20 | 8.10 | 7.90 | 9.15 | 0.00 | - | 33 | 62 | 55.80% |
| CZR260116C00040000 | 2024-04-18 3:57PM EDT | 2026-01-16 | 10.30 | 9.80 | 10.70 | 0.00 | - | 1 | 197 | 54.47% |
| CZR261218C00040000 | 2024-04-18 12:54PM EDT | 2026-12-18 | 13.65 | 12.40 | 13.30 | 0.00 | - | 1,671 | 7,382 | 55.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426P00040000 | 2024-04-24 1:32PM EDT | 2024-04-26 | 1.75 | 1.41 | 1.80 | +0.60 | +52.17% | 1 | 151 | 58.30% |
| CZR240503P00040000 | 2024-04-23 3:55PM EDT | 2024-05-03 | 1.89 | 2.17 | 2.31 | 0.00 | - | 6 | 68 | 51.95% |
| CZR240510P00040000 | 2024-04-23 12:59PM EDT | 2024-05-10 | 2.15 | 1.93 | 2.54 | 0.00 | - | 7 | 44 | 49.51% |
| CZR240517P00040000 | 2024-04-24 3:43PM EDT | 2024-05-17 | 2.70 | 2.57 | 2.79 | +0.31 | +12.97% | 81 | 4,073 | 48.24% |
| CZR240524P00040000 | 2024-04-15 10:05AM EDT | 2024-05-24 | 1.80 | 2.73 | 2.91 | 0.00 | - | 1 | 6 | 45.22% |
| CZR240621P00040000 | 2024-04-23 1:52PM EDT | 2024-06-21 | 3.05 | 3.30 | 3.45 | 0.00 | - | 4 | 705 | 41.70% |
| CZR240920P00040000 | 2024-04-23 12:54PM EDT | 2024-09-20 | 4.45 | 4.65 | 4.80 | 0.00 | - | 25 | 391 | 39.92% |
| CZR241220P00040000 | 2024-04-23 10:02AM EDT | 2024-12-20 | 5.55 | 5.70 | 5.90 | 0.00 | - | 2 | 3 | 40.32% |
| CZR250117P00040000 | 2024-04-22 3:41PM EDT | 2025-01-17 | 6.15 | 6.00 | 6.15 | 0.00 | - | 1 | 2,422 | 40.06% |
| CZR250620P00040000 | 2024-04-12 3:23PM EDT | 2025-06-20 | 7.30 | 7.25 | 8.60 | 0.00 | - | 1 | 408 | 46.90% |
| CZR260116P00040000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 9.14 | 8.40 | 8.80 | 0.00 | - | 2 | 272 | 39.35% |
| CZR261218P00040000 | 2024-04-17 11:31AM EDT | 2026-12-18 | 10.65 | 10.00 | 10.65 | 0.00 | - | 2 | 91 | 39.40% |
© 2024 Yahoo. All rights reserved.