UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.79 -0.02 (-0.02%) GOLD FUTURES
2,341.50 +3.10 (+0.13%) DOW
38,054.48 -406.44 (-1.06%) Bitcoin GBP
51,522.97 -467.66 (-0.90%)
Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:43.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426C00043000 | 2024-04-22 1:37PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.07 | 0.00 | - | 3 | 128 | 96.09% |
| CZR240503C00043000 | 2024-04-25 11:24AM EDT | 2024-05-03 | 0.10 | 0.11 | 0.13 | -0.18 | -64.29% | 31 | 151 | 56.64% |
| CZR240510C00043000 | 2024-04-24 12:55PM EDT | 2024-05-10 | 0.26 | 0.21 | 0.24 | 0.00 | - | 1 | 58 | 50.00% |
| CZR240517C00043000 | 2024-04-25 12:00PM EDT | 2024-05-17 | 0.29 | 0.33 | 0.35 | -0.12 | -29.27% | 3 | 587 | 47.75% |
| CZR240524C00043000 | 2024-04-25 12:07PM EDT | 2024-05-24 | 0.45 | 0.45 | 0.49 | -0.24 | -34.78% | 8 | 8 | 46.88% |
| CZR240621C00043000 | 2024-04-25 9:38AM EDT | 2024-06-21 | 0.87 | 0.94 | 0.97 | -0.21 | -19.44% | 1 | 831 | 44.29% |
| CZR240920C00043000 | 2024-04-24 2:39PM EDT | 2024-09-20 | 2.75 | 2.47 | 2.57 | 0.00 | - | 2 | 1,223 | 46.00% |
| CZR250117C00043000 | 2024-04-25 10:16AM EDT | 2025-01-17 | 4.51 | 4.25 | 4.40 | -0.64 | -12.43% | 56 | 156 | 48.71% |
| CZR250620C00043000 | 2024-04-25 10:36AM EDT | 2025-06-20 | 6.35 | 6.20 | 6.40 | -0.35 | -5.22% | 11 | 162 | 50.54% |
| CZR260116C00043000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 9.03 | 8.25 | 8.55 | 0.00 | - | 6 | 80 | 51.93% |
| CZR261218C00043000 | 2024-04-22 1:43PM EDT | 2026-12-18 | 12.15 | 9.00 | 11.65 | 0.00 | - | 1 | 150 | 55.57% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426P00043000 | 2024-04-25 11:22AM EDT | 2024-04-26 | 5.53 | 3.60 | 7.25 | +0.93 | +20.22% | 2 | 115 | 144.92% |
| CZR240503P00043000 | 2024-04-25 1:17PM EDT | 2024-05-03 | 5.34 | 5.25 | 5.50 | +1.34 | +33.50% | 7 | 81 | 64.06% |
| CZR240510P00043000 | 2024-04-18 10:28AM EDT | 2024-05-10 | 4.97 | 5.40 | 5.50 | 0.00 | - | - | 4 | 52.73% |
| CZR240517P00043000 | 2024-04-24 11:48AM EDT | 2024-05-17 | 5.00 | 5.45 | 5.60 | 0.00 | - | 2 | 444 | 50.68% |
| CZR240524P00043000 | 2024-04-08 2:21PM EDT | 2024-05-24 | 2.51 | 5.55 | 5.75 | 0.00 | - | - | 3 | 49.51% |
| CZR240621P00043000 | 2024-04-18 10:05AM EDT | 2024-06-21 | 5.90 | 5.90 | 6.05 | 0.00 | - | 7 | 240 | 42.24% |
| CZR240920P00043000 | 2024-04-19 11:44AM EDT | 2024-09-20 | 6.75 | 6.95 | 7.10 | 0.00 | - | 7 | 1,024 | 38.87% |
| CZR250117P00043000 | 2024-04-22 2:09PM EDT | 2025-01-17 | 8.00 | 8.10 | 8.30 | 0.00 | - | 1 | 135 | 38.71% |
| CZR250620P00043000 | 2024-04-18 11:28AM EDT | 2025-06-20 | 9.10 | 9.25 | 9.45 | 0.00 | - | 1 | 60 | 38.04% |
| CZR260116P00043000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 9.00 | 10.35 | 10.75 | 0.00 | - | 3 | 33 | 37.66% |
| CZR261218P00043000 | 2024-04-10 2:30PM EDT | 2026-12-18 | 11.85 | 11.65 | 12.55 | 0.00 | - | 5 | 41 | 37.78% |
© 2024 Yahoo. All rights reserved.