UK markets open in 3 hours 9 minutes
NIKKEI 225
38,420.50 +218.13 (+0.57%) HANG SENG
18,525.81 +211.95 (+1.16%) CRUDE OIL
79.43 +0.44 (+0.56%) GOLD FUTURES
2,319.50 -2.80 (-0.12%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,286.45 -1,046.15 (-2.08%)
Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510C00045000 | 2024-05-07 11:04AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 40 | 238.28% |
| CZR240517C00045000 | 2024-05-06 12:03PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.06 | 0.00 | - | 11 | 865 | 67.19% |
| CZR240524C00045000 | 2024-05-08 10:33AM EDT | 2024-05-24 | 0.18 | 0.02 | 0.10 | +0.15 | +500.00% | 8 | 125 | 56.25% |
| CZR240531C00045000 | 2024-05-06 12:05PM EDT | 2024-05-31 | 0.02 | 0.02 | 1.23 | 0.00 | - | 32 | 54 | 82.13% |
| CZR240607C00045000 | 2024-05-08 10:39AM EDT | 2024-06-07 | 0.06 | 0.04 | 0.24 | -0.04 | -40.00% | 16 | 0 | 54.69% |
| CZR240621C00045000 | 2024-05-07 12:16PM EDT | 2024-06-21 | 0.19 | 0.14 | 0.17 | 0.00 | - | 1 | 1,197 | 41.60% |
| CZR240920C00045000 | 2024-05-08 3:29PM EDT | 2024-09-20 | 1.25 | 1.08 | 1.29 | -0.10 | -7.41% | 41 | 8,668 | 44.34% |
| CZR241220C00045000 | 2024-05-03 11:09AM EDT | 2024-12-20 | 2.44 | 2.36 | 2.65 | 0.00 | - | 6 | 27 | 47.95% |
| CZR250117C00045000 | 2024-05-08 1:57PM EDT | 2025-01-17 | 2.97 | 2.67 | 2.98 | -0.13 | -4.19% | 1 | 2,168 | 48.16% |
| CZR250620C00045000 | 2024-05-08 12:01PM EDT | 2025-06-20 | 4.53 | 3.35 | 5.00 | -0.27 | -5.62% | 6 | 286 | 51.58% |
| CZR260116C00045000 | 2024-05-06 11:24AM EDT | 2026-01-16 | 6.50 | 6.55 | 7.00 | 0.00 | - | 1 | 398 | 51.37% |
| CZR261218C00045000 | 2024-05-07 12:54PM EDT | 2026-12-18 | 9.95 | 9.50 | 11.40 | 0.00 | - | 1 | 14 | 57.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240517P00045000 | 2024-04-22 3:46PM EDT | 2024-05-17 | 6.93 | 7.05 | 9.65 | 0.00 | - | 3 | 19 | 147.27% |
| CZR240524P00045000 | 2024-04-23 11:57AM EDT | 2024-05-24 | 6.20 | 6.75 | 10.90 | 0.00 | - | - | 0 | 53.52% |
| CZR240531P00045000 | 2024-04-11 11:16AM EDT | 2024-05-31 | 4.66 | 7.00 | 10.80 | 0.00 | - | - | 3 | 53.52% |
| CZR240621P00045000 | 2024-05-06 1:06PM EDT | 2024-06-21 | 8.93 | 7.85 | 10.05 | 0.00 | - | 3 | 189 | 77.15% |
| CZR240920P00045000 | 2024-05-06 1:06PM EDT | 2024-09-20 | 9.43 | 8.65 | 9.80 | 0.00 | - | 7 | 63 | 40.38% |
| CZR250117P00045000 | 2024-05-01 3:34PM EDT | 2025-01-17 | 10.25 | 10.20 | 10.45 | 0.00 | - | 1 | 212 | 36.16% |
| CZR250620P00045000 | 2024-04-16 10:15AM EDT | 2025-06-20 | 11.50 | 9.05 | 13.50 | +1.00 | +9.52% | 1 | 50 | 49.76% |
| CZR260116P00045000 | 2024-03-25 11:23AM EDT | 2026-01-16 | 10.80 | 11.15 | 11.70 | 0.00 | - | 12 | 40 | 30.57% |
| CZR261218P00045000 | 2024-03-05 4:56PM EDT | 2026-12-18 | 12.74 | 11.15 | 12.90 | 0.00 | - | 1 | 12 | 29.96% |
© 2024 Yahoo. All rights reserved.