Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
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 | 2024-04-26 3:10PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.06 | -0.61 | -98.39% | 1,008 | 573 | 52.73% |
| CZR240503C00038000 | 2024-04-26 3:01PM EDT | 2024-05-03 | 0.83 | 0.66 | 0.78 | -0.71 | -46.10% | 89 | 208 | 55.96% |
| CZR240510C00038000 | 2024-04-26 11:46AM EDT | 2024-05-10 | 0.90 | 0.63 | 0.98 | -0.50 | -35.71% | 2 | 109 | 50.05% |
| CZR240517C00038000 | 2024-04-26 2:56PM EDT | 2024-05-17 | 1.20 | 1.09 | 1.24 | -0.85 | -41.46% | 7 | 387 | 48.73% |
| CZR240524C00038000 | 2024-04-25 11:56AM EDT | 2024-05-24 | 1.85 | 1.29 | 1.43 | 0.00 | - | 5 | 80 | 47.12% |
| CZR240531C00038000 | 2024-04-26 1:27PM EDT | 2024-05-31 | 1.52 | 1.27 | 1.74 | -0.55 | -26.57% | 1 | 6 | 49.12% |
| CZR240621C00038000 | 2024-04-26 1:01PM EDT | 2024-06-21 | 2.00 | 1.79 | 2.16 | -0.61 | -23.37% | 21 | 62 | 46.34% |
| CZR240920C00038000 | 2024-04-26 1:39PM EDT | 2024-09-20 | 3.85 | 3.85 | 3.95 | -1.30 | -25.24% | 52 | 45 | 47.93% |
| CZR250117C00038000 | 2024-04-25 2:17PM EDT | 2025-01-17 | 6.58 | 5.70 | 5.80 | 0.00 | - | 1 | 17 | 50.09% |
| CZR250620C00038000 | 2024-04-25 1:00PM EDT | 2025-06-20 | 8.30 | 7.60 | 7.75 | 0.00 | - | 14 | 51 | 52.30% |
| CZR260116C00038000 | 2024-04-25 2:10PM EDT | 2026-01-16 | 10.48 | 9.50 | 9.95 | 0.00 | - | 5 | 29 | 53.72% |
| CZR261218C00038000 | 2024-03-13 12:03PM EDT | 2026-12-18 | 15.63 | 15.05 | 16.05 | 0.00 | - | - | 1 | 70.15% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426P00038000 | 2024-04-26 2:23PM EDT | 2024-04-26 | 1.48 | 0.87 | 1.44 | +0.99 | +202.04% | 29 | 397 | 84.38% |
| CZR240503P00038000 | 2024-04-26 2:10PM EDT | 2024-05-03 | 2.07 | 1.50 | 2.10 | +0.83 | +66.94% | 23 | 192 | 63.77% |
| CZR240510P00038000 | 2024-04-24 11:32AM EDT | 2024-05-10 | 2.23 | 2.15 | 2.45 | +0.87 | +63.97% | 1 | 11 | 53.52% |
| CZR240517P00038000 | 2024-04-26 2:44PM EDT | 2024-05-17 | 2.39 | 2.37 | 2.46 | +0.68 | +39.77% | 12 | 863 | 48.73% |
| CZR240524P00038000 | 2024-04-26 2:22PM EDT | 2024-05-24 | 2.77 | 2.50 | 2.94 | +1.19 | +75.32% | 3 | 4 | 54.25% |
| CZR240531P00038000 | 2024-04-26 12:47PM EDT | 2024-05-31 | 2.83 | 2.60 | 2.76 | +1.03 | +57.22% | 2 | 4 | 44.73% |
| CZR240621P00038000 | 2024-04-26 2:42PM EDT | 2024-06-21 | 3.19 | 3.05 | 3.20 | +0.39 | +13.93% | 9 | 2,596 | 43.21% |
| CZR240920P00038000 | 2024-04-25 2:34PM EDT | 2024-09-20 | 3.91 | 4.35 | 4.50 | 0.00 | - | 2 | 65 | 40.76% |
| CZR250117P00038000 | 2024-04-26 11:08AM EDT | 2025-01-17 | 5.60 | 5.65 | 5.75 | +0.40 | +7.69% | 1 | 535 | 40.32% |
| CZR250620P00038000 | 2024-04-24 10:12AM EDT | 2025-06-20 | 6.10 | 6.85 | 7.00 | 0.00 | - | 8 | 67 | 40.10% |
| CZR260116P00038000 | 2024-04-26 12:22PM EDT | 2026-01-16 | 8.10 | 7.95 | 8.20 | +0.44 | +5.74% | 1 | 68 | 39.07% |
| CZR261218P00038000 | 2024-04-25 10:10AM EDT | 2026-12-18 | 9.55 | 8.25 | 10.15 | 0.00 | - | 2 | 14 | 39.97% |
© 2024 Yahoo. All rights reserved.