Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:30.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240607C00030000 | 2024-05-31 11:33AM EDT | 2024-06-07 | 7.25 | 5.20 | 6.25 | 0.00 | - | 8 | 6 | 145.51% |
| CZR240614C00030000 | 2024-05-23 3:56PM EDT | 2024-06-14 | 3.05 | 5.05 | 6.80 | 0.00 | - | - | 1 | 106.54% |
| CZR240621C00030000 | 2024-05-31 12:00PM EDT | 2024-06-21 | 6.90 | 4.00 | 5.80 | 0.00 | - | 30 | 89 | 78.52% |
| CZR240628C00030000 | 2024-05-31 1:55PM EDT | 2024-06-28 | 5.78 | 4.55 | 5.90 | 0.00 | - | 2 | 53 | 71.34% |
| CZR240719C00030000 | 2024-05-31 11:51AM EDT | 2024-07-19 | 7.39 | 5.95 | 6.25 | 0.00 | - | 10 | 16 | 58.98% |
| CZR240920C00030000 | 2024-05-31 3:51PM EDT | 2024-09-20 | 7.38 | 6.60 | 7.15 | 0.00 | - | 52 | 196 | 52.10% |
| CZR241220C00030000 | 2024-05-30 1:10PM EDT | 2024-12-20 | 6.00 | 7.75 | 8.85 | 0.00 | - | 6 | 28 | 55.32% |
| CZR250117C00030000 | 2024-05-31 3:56PM EDT | 2025-01-17 | 9.00 | 8.00 | 8.95 | 0.00 | - | 117 | 909 | 53.70% |
| CZR250620C00030000 | 2024-05-24 11:41AM EDT | 2025-06-20 | 9.15 | 8.80 | 10.55 | 0.00 | - | 1 | 45 | 51.37% |
| CZR260116C00030000 | 2024-05-31 11:30AM EDT | 2026-01-16 | 13.20 | 10.70 | 12.20 | 0.00 | - | 1 | 120 | 52.92% |
| CZR261218C00030000 | 2024-05-31 1:43PM EDT | 2026-12-18 | 15.25 | 11.70 | 15.85 | 0.00 | - | 26 | 79 | 54.66% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240607P00030000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.56 | -0.02 | -66.67% | 25 | 1,171 | 119.53% |
| CZR240614P00030000 | 2024-05-31 3:12PM EDT | 2024-06-14 | 0.10 | 0.04 | 0.50 | 0.00 | - | 12 | 197 | 75.98% |
| CZR240621P00030000 | 2024-05-31 2:51PM EDT | 2024-06-21 | 0.16 | 0.10 | 0.13 | 0.00 | - | 665 | 1,763 | 49.61% |
| CZR240628P00030000 | 2024-05-31 11:22AM EDT | 2024-06-28 | 0.25 | 0.16 | 0.23 | 0.00 | - | 1 | 101 | 49.22% |
| CZR240705P00030000 | 2024-05-29 9:33AM EDT | 2024-07-05 | 0.66 | 0.13 | 0.64 | 0.00 | - | 1 | 11 | 51.17% |
| CZR240712P00030000 | 2024-05-30 3:16PM EDT | 2024-07-12 | 0.86 | 0.17 | 0.72 | 0.00 | - | 1 | 1 | 58.50% |
| CZR240719P00030000 | 2024-05-31 3:50PM EDT | 2024-07-19 | 0.57 | 0.41 | 0.47 | -0.02 | -3.39% | 2 | 329 | 45.95% |
| CZR240920P00030000 | 2024-05-31 3:32PM EDT | 2024-09-20 | 1.20 | 0.67 | 1.40 | 0.00 | - | 106 | 4,734 | 47.66% |
| CZR241220P00030000 | 2024-05-31 3:59PM EDT | 2024-12-20 | 2.10 | 1.05 | 2.37 | 0.00 | - | 663 | 1,229 | 47.00% |
| CZR250117P00030000 | 2024-06-03 9:30AM EDT | 2025-01-17 | 2.10 | 2.21 | 2.57 | +0.16 | +8.25% | 500 | 1,139 | 46.22% |
| CZR250620P00030000 | 2024-05-31 1:13PM EDT | 2025-06-20 | 3.49 | 2.19 | 3.55 | 0.00 | - | 6 | 152 | 43.90% |
| CZR260116P00030000 | 2024-05-31 3:59PM EDT | 2026-01-16 | 4.19 | 2.79 | 4.65 | 0.00 | - | 5 | 132 | 42.52% |
| CZR261218P00030000 | 2024-05-31 3:36PM EDT | 2026-12-18 | 5.60 | 3.40 | 7.40 | 0.00 | - | 10 | 30 | 48.45% |
© 2024 Yahoo. All rights reserved.