Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621C00030000 | 2024-06-12 1:49PM EDT | 2024-06-21 | 8.68 | 5.90 | 6.50 | 0.00 | - | 10 | 89 | 96.29% |
| CZR240628C00030000 | 2024-06-07 10:28AM EDT | 2024-06-28 | 6.45 | 5.65 | 6.55 | 0.00 | - | 2 | 51 | 55.86% |
| CZR240705C00030000 | 2024-06-10 11:39AM EDT | 2024-07-05 | 6.25 | 5.85 | 6.65 | 0.00 | - | 1 | 5 | 59.38% |
| CZR240719C00030000 | 2024-06-12 9:31AM EDT | 2024-07-19 | 9.01 | 6.10 | 6.45 | 0.00 | - | 2 | 16 | 55.76% |
| CZR240920C00030000 | 2024-06-12 2:19PM EDT | 2024-09-20 | 9.75 | 7.20 | 7.35 | 0.00 | - | 54 | 252 | 50.88% |
| CZR241220C00030000 | 2024-06-05 3:14PM EDT | 2024-12-20 | 9.29 | 8.45 | 8.65 | 0.00 | - | 1 | 28 | 52.81% |
| CZR250117C00030000 | 2024-06-14 12:58PM EDT | 2025-01-17 | 8.51 | 8.75 | 8.95 | -2.08 | -19.64% | 2 | 990 | 52.66% |
| CZR250620C00030000 | 2024-06-14 11:07AM EDT | 2025-06-20 | 10.60 | 10.30 | 10.75 | -0.80 | -7.02% | 1 | 86 | 54.32% |
| CZR260116C00030000 | 2024-06-12 9:53AM EDT | 2026-01-16 | 14.35 | 11.95 | 12.40 | 0.00 | - | 30 | 103 | 54.35% |
| CZR261218C00030000 | 2024-05-31 1:43PM EDT | 2026-12-18 | 15.25 | 12.85 | 15.20 | 0.00 | - | 26 | 79 | 53.11% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621P00030000 | 2024-06-14 11:28AM EDT | 2024-06-21 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 7 | 1,748 | 69.53% |
| CZR240628P00030000 | 2024-06-11 1:22PM EDT | 2024-06-28 | 0.06 | 0.02 | 0.20 | 0.00 | - | 8 | 101 | 61.33% |
| CZR240705P00030000 | 2024-06-14 9:48AM EDT | 2024-07-05 | 0.10 | 0.03 | 0.41 | -0.16 | -61.54% | 8 | 20 | 59.38% |
| CZR240712P00030000 | 2024-06-14 10:31AM EDT | 2024-07-12 | 0.14 | 0.09 | 0.15 | -0.20 | -58.82% | 21 | 24 | 46.68% |
| CZR240719P00030000 | 2024-06-14 10:00AM EDT | 2024-07-19 | 0.11 | 0.15 | 0.20 | -0.10 | -47.62% | 9 | 459 | 44.92% |
| CZR240726P00030000 | 2024-06-14 12:30PM EDT | 2024-07-26 | 0.30 | 0.12 | 0.29 | +0.17 | +130.77% | 29 | 68 | 45.41% |
| CZR240802P00030000 | 2024-06-13 1:31PM EDT | 2024-08-02 | 0.15 | 0.00 | 2.48 | 0.00 | - | 2 | 2 | 71.88% |
| CZR240920P00030000 | 2024-06-14 3:41PM EDT | 2024-09-20 | 0.81 | 0.76 | 0.82 | +0.23 | +39.66% | 11 | 4,757 | 42.51% |
| CZR241220P00030000 | 2024-06-12 12:25PM EDT | 2024-12-20 | 1.30 | 1.61 | 1.98 | 0.00 | - | 10 | 923 | 46.19% |
| CZR250117P00030000 | 2024-06-12 9:52AM EDT | 2025-01-17 | 1.45 | 1.79 | 1.93 | 0.00 | - | 20 | 1,447 | 42.53% |
| CZR250620P00030000 | 2024-06-14 12:28PM EDT | 2025-06-20 | 3.00 | 2.90 | 3.50 | +0.44 | +17.19% | 1 | 161 | 46.05% |
| CZR260116P00030000 | 2024-06-14 10:31AM EDT | 2026-01-16 | 3.92 | 1.84 | 4.35 | -0.27 | -6.44% | 6 | 132 | 42.48% |
| CZR261218P00030000 | 2024-06-10 10:49AM EDT | 2026-12-18 | 5.32 | 3.95 | 6.65 | 0.00 | - | 2 | 28 | 45.96% |
© 2024 Yahoo. All rights reserved.