Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510C00050000 | 2024-05-01 2:57PM EDT | 2024-05-10 | 0.09 | 0.00 | 1.49 | 0.00 | - | 28 | 45 | 539.06% |
| CZR240517C00050000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.37 | -97.37% | 89 | 2,631 | 81.25% |
| CZR240524C00050000 | 2024-05-08 9:58AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | - | 14 | 30 | 78.13% |
| CZR240531C00050000 | 2024-05-03 11:38AM EDT | 2024-05-31 | 0.23 | 0.00 | 1.43 | 0.00 | - | 8 | 24 | 113.48% |
| CZR240607C00050000 | 2024-05-03 11:40AM EDT | 2024-06-07 | 0.23 | 0.00 | 0.67 | 0.00 | - | 8 | 8 | 80.66% |
| CZR240621C00050000 | 2024-05-09 1:39PM EDT | 2024-06-21 | 0.30 | 0.02 | 0.14 | +0.26 | +650.00% | 8 | 457 | 54.88% |
| CZR240920C00050000 | 2024-05-10 12:20PM EDT | 2024-09-20 | 0.54 | 0.30 | 0.53 | -0.14 | -20.59% | 1 | 5,568 | 42.19% |
| CZR241220C00050000 | 2024-05-09 3:54PM EDT | 2024-12-20 | 1.76 | 1.42 | 1.48 | 0.00 | - | 4 | 24 | 45.31% |
| CZR250117C00050000 | 2024-05-10 2:30PM EDT | 2025-01-17 | 1.76 | 1.68 | 1.74 | -0.30 | -14.56% | 43 | 2,166 | 45.48% |
| CZR250620C00050000 | 2024-05-10 2:40PM EDT | 2025-06-20 | 3.45 | 2.46 | 4.05 | -0.30 | -8.00% | 6 | 3,158 | 52.82% |
| CZR260116C00050000 | 2024-05-10 3:40PM EDT | 2026-01-16 | 5.37 | 4.85 | 5.40 | -0.38 | -6.61% | 169 | 585 | 50.29% |
| CZR261218C00050000 | 2024-05-09 1:06PM EDT | 2026-12-18 | 9.27 | 8.00 | 8.55 | 0.00 | - | 1 | 22 | 52.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240517P00050000 | 2024-04-30 3:34PM EDT | 2024-05-17 | 13.20 | 13.40 | 15.25 | 0.00 | - | 20 | 0 | 170.51% |
| CZR240621P00050000 | 2024-05-08 3:09PM EDT | 2024-06-21 | 13.90 | 13.50 | 15.10 | 0.00 | - | 1,000 | 4 | 72.56% |
| CZR240920P00050000 | 2024-04-04 9:55AM EDT | 2024-09-20 | 8.25 | 14.55 | 15.05 | 0.00 | - | 4 | 5 | 50.81% |
| CZR241220P00050000 | 2024-04-25 12:40PM EDT | 2024-12-20 | 13.10 | 14.10 | 15.00 | 0.00 | - | - | 1 | 41.77% |
| CZR250117P00050000 | 2024-05-08 11:37AM EDT | 2025-01-17 | 14.25 | 13.65 | 14.85 | 0.00 | - | 1 | 868 | 37.60% |
| CZR250620P00050000 | 2024-05-09 9:43AM EDT | 2025-06-20 | 15.20 | 14.60 | 15.95 | 0.00 | - | 5 | 49 | 39.01% |
| CZR260116P00050000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 15.38 | 15.45 | 16.75 | 0.00 | - | 4 | 41 | 36.55% |
© 2024 Yahoo. All rights reserved.