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
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510C00040000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 3 | 62 | 50.39% |
| CZR240517C00040000 | 2024-05-03 1:47PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 6 | 392 | 43.16% |
| CZR240524C00040000 | 2024-05-02 3:34PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.19 | 0.00 | - | 10 | 59 | 41.50% |
| CZR240531C00040000 | 2024-05-03 1:54PM EDT | 2024-05-31 | 0.27 | 0.24 | 0.34 | -0.02 | -6.90% | 93 | 85 | 42.87% |
| CZR240607C00040000 | 2024-05-03 12:19PM EDT | 2024-06-07 | 0.42 | 0.23 | 0.43 | -0.03 | -6.67% | 32 | 11 | 41.55% |
| CZR240621C00040000 | 2024-05-03 2:21PM EDT | 2024-06-21 | 0.65 | 0.61 | 0.64 | -0.01 | -1.52% | 105 | 2,440 | 40.82% |
| CZR240920C00040000 | 2024-05-03 10:11AM EDT | 2024-09-20 | 2.57 | 2.19 | 2.27 | +0.09 | +3.63% | 11 | 186 | 45.31% |
| CZR241220C00040000 | 2024-04-30 3:10PM EDT | 2024-12-20 | 4.50 | 3.65 | 3.75 | 0.00 | - | 2 | 100 | 48.78% |
| CZR250117C00040000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 4.25 | 3.95 | 4.10 | 0.00 | - | 26 | 514 | 49.02% |
| CZR250620C00040000 | 2024-04-22 10:35AM EDT | 2025-06-20 | 8.10 | 4.20 | 6.05 | 0.00 | - | 33 | 62 | 51.84% |
| CZR260116C00040000 | 2024-05-03 12:57PM EDT | 2026-01-16 | 8.00 | 7.75 | 8.20 | +0.10 | +1.27% | 223 | 213 | 52.73% |
| CZR261218C00040000 | 2024-05-03 12:57PM EDT | 2026-12-18 | 11.10 | 10.60 | 11.55 | +0.30 | +2.78% | 148 | 7,367 | 56.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510P00040000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 4.80 | 3.50 | 5.35 | +0.51 | +11.89% | 53 | 46 | 110.74% |
| CZR240517P00040000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 4.73 | 4.65 | 4.80 | -0.07 | -1.46% | 17 | 3,918 | 46.00% |
| CZR240524P00040000 | 2024-05-02 12:16PM EDT | 2024-05-24 | 4.62 | 4.60 | 4.95 | 0.00 | - | 6 | 21 | 46.48% |
| CZR240531P00040000 | 2024-04-25 12:49PM EDT | 2024-05-31 | 3.41 | 3.95 | 5.00 | 0.00 | - | - | 1 | 42.48% |
| CZR240621P00040000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 5.07 | 5.00 | 5.15 | -0.13 | -2.50% | 7 | 844 | 36.57% |
| CZR240920P00040000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 6.20 | 6.15 | 6.30 | +0.13 | +2.14% | 27 | 416 | 37.53% |
| CZR241220P00040000 | 2024-04-26 12:52PM EDT | 2024-12-20 | 6.62 | 7.05 | 7.25 | 0.00 | - | 1 | 4 | 38.17% |
| CZR250117P00040000 | 2024-05-02 11:45AM EDT | 2025-01-17 | 7.30 | 7.30 | 7.50 | 0.00 | - | 76 | 2,483 | 38.22% |
| CZR250620P00040000 | 2024-04-12 3:23PM EDT | 2025-06-20 | 7.30 | 8.50 | 8.80 | 0.00 | - | 1 | 408 | 39.05% |
| CZR260116P00040000 | 2024-05-03 12:58PM EDT | 2026-01-16 | 9.75 | 8.75 | 9.95 | +0.75 | +8.33% | 39 | 272 | 38.06% |
| CZR261218P00040000 | 2024-04-26 11:01AM EDT | 2026-12-18 | 10.60 | 9.05 | 11.75 | 0.00 | - | 3 | 94 | 38.59% |
© 2024 Yahoo. All rights reserved.