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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503C00035000 | 2024-04-26 12:11PM EDT | 2024-05-03 | 2.37 | 2.15 | 2.27 | -1.33 | -35.95% | 19 | 2 | 62.89% |
| CZR240517C00035000 | 2024-04-26 2:59PM EDT | 2024-05-17 | 2.80 | 2.66 | 2.75 | -0.95 | -25.33% | 5 | 171 | 52.15% |
| CZR240621C00035000 | 2024-04-26 3:01PM EDT | 2024-06-21 | 3.75 | 3.05 | 3.70 | -5.90 | -61.14% | 6 | 38 | 50.54% |
| CZR240920C00035000 | 2024-04-26 3:18PM EDT | 2024-09-20 | 5.45 | 4.65 | 5.45 | -1.20 | -18.05% | 2 | 193 | 50.98% |
| CZR250117C00035000 | 2024-04-26 2:49PM EDT | 2025-01-17 | 7.15 | 7.15 | 7.25 | -1.23 | -14.68% | 22 | 29 | 52.61% |
| CZR250620C00035000 | 2024-04-25 2:05PM EDT | 2025-06-20 | 9.92 | 8.90 | 9.15 | 0.00 | - | 1 | 13 | 54.24% |
| CZR260116C00035000 | 2024-04-22 12:42PM EDT | 2026-01-16 | 12.30 | 10.65 | 12.60 | 0.00 | - | 1 | 5 | 59.00% |
| CZR261218C00035000 | 2024-04-25 2:05PM EDT | 2026-12-18 | 14.90 | 12.65 | 14.35 | 0.00 | - | 1 | 2 | 56.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00035000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.56 | 0.54 | 0.59 | +0.24 | +75.00% | 1,689 | 250 | 60.84% |
| CZR240510P00035000 | 2024-04-26 2:43PM EDT | 2024-05-10 | 0.78 | 0.74 | 0.79 | +0.31 | +65.96% | 3 | 175 | 51.07% |
| CZR240517P00035000 | 2024-04-26 2:00PM EDT | 2024-05-17 | 0.97 | 0.94 | 1.17 | +0.35 | +56.45% | 44 | 3,926 | 50.93% |
| CZR240531P00035000 | 2024-04-26 2:21PM EDT | 2024-05-31 | 2.18 | 1.20 | 1.50 | +1.53 | +235.38% | 1 | 17 | 50.10% |
| CZR240621P00035000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 1.70 | 1.69 | 1.74 | +0.30 | +21.43% | 2,203 | 4,816 | 44.07% |
| CZR240920P00035000 | 2024-04-26 2:01PM EDT | 2024-09-20 | 3.08 | 2.97 | 3.05 | +0.55 | +21.74% | 35 | 114 | 42.07% |
| CZR250117P00035000 | 2024-04-26 11:14AM EDT | 2025-01-17 | 4.24 | 4.15 | 4.30 | +0.50 | +13.37% | 18 | 2,421 | 41.77% |
| CZR250620P00035000 | 2024-04-26 11:29AM EDT | 2025-06-20 | 5.40 | 5.40 | 5.55 | +0.80 | +17.39% | 43 | 505 | 41.63% |
| CZR260116P00035000 | 2024-04-25 11:18AM EDT | 2026-01-16 | 6.40 | 6.45 | 6.75 | 0.00 | - | 2 | 131 | 40.61% |
| CZR261218P00035000 | 2024-04-26 2:27PM EDT | 2026-12-18 | 8.04 | 7.95 | 8.40 | +0.14 | +1.77% | 17 | 55 | 40.25% |
© 2024 Yahoo. All rights reserved.