Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621C00033000 | 2024-06-14 3:23PM EDT | 2024-06-21 | 2.95 | 2.96 | 3.20 | -3.55 | -54.62% | 55 | 245 | 60.35% |
| CZR240628C00033000 | 2024-05-31 12:31PM EDT | 2024-06-28 | 3.77 | 3.20 | 3.35 | 0.00 | - | 2 | 12 | 50.68% |
| CZR240705C00033000 | 2024-06-14 3:33PM EDT | 2024-07-05 | 3.27 | 3.15 | 3.55 | -3.04 | -48.18% | 30 | 21 | 49.61% |
| CZR240719C00033000 | 2024-06-13 10:27AM EDT | 2024-07-19 | 5.28 | 3.70 | 3.85 | 0.00 | - | 1 | 469 | 47.07% |
| CZR240920C00033000 | 2024-06-14 1:15PM EDT | 2024-09-20 | 5.00 | 5.05 | 5.20 | -1.40 | -21.88% | 10 | 344 | 49.15% |
| CZR241220C00033000 | 2024-06-12 9:51AM EDT | 2024-12-20 | 8.70 | 6.50 | 6.70 | 0.00 | - | 5 | 47 | 50.27% |
| CZR250117C00033000 | 2024-06-11 9:30AM EDT | 2025-01-17 | 7.25 | 6.85 | 7.15 | 0.00 | - | 2 | 470 | 50.84% |
| CZR250620C00033000 | 2024-06-13 1:19PM EDT | 2025-06-20 | 10.15 | 8.55 | 9.00 | 0.00 | - | 1 | 10 | 52.25% |
| CZR260116C00033000 | 2024-06-12 11:40AM EDT | 2026-01-16 | 12.77 | 10.35 | 12.65 | 0.00 | - | 1 | 13 | 58.42% |
| CZR261218C00033000 | 2024-06-10 2:12PM EDT | 2026-12-18 | 13.10 | 11.25 | 14.65 | 0.00 | - | 1 | 0 | 53.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621P00033000 | 2024-06-14 3:26PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 223 | 2,901 | 50.39% |
| CZR240628P00033000 | 2024-06-14 3:42PM EDT | 2024-06-28 | 0.19 | 0.17 | 0.42 | +0.11 | +137.50% | 10 | 89 | 56.35% |
| CZR240705P00033000 | 2024-06-14 3:24PM EDT | 2024-07-05 | 0.34 | 0.26 | 0.60 | +0.20 | +142.86% | 35 | 98 | 52.93% |
| CZR240712P00033000 | 2024-06-14 2:02PM EDT | 2024-07-12 | 0.51 | 0.40 | 0.51 | +0.24 | +88.89% | 1 | 4 | 42.38% |
| CZR240719P00033000 | 2024-06-14 3:32PM EDT | 2024-07-19 | 1.04 | 0.55 | 0.77 | +0.73 | +235.48% | 24 | 2,180 | 45.65% |
| CZR240726P00033000 | 2024-06-14 10:39AM EDT | 2024-07-26 | 0.52 | 0.58 | 0.84 | +0.20 | +62.50% | 8 | 9 | 43.41% |
| CZR240920P00033000 | 2024-06-14 3:41PM EDT | 2024-09-20 | 1.62 | 1.56 | 1.63 | +0.42 | +35.00% | 21 | 903 | 40.92% |
| CZR241220P00033000 | 2024-06-14 3:51PM EDT | 2024-12-20 | 2.69 | 2.58 | 2.70 | +0.75 | +38.66% | 31 | 312 | 41.02% |
| CZR250117P00033000 | 2024-06-12 12:45PM EDT | 2025-01-17 | 3.00 | 2.80 | 3.20 | +0.70 | +30.43% | 1 | 575 | 43.24% |
| CZR250620P00033000 | 2024-06-03 2:54PM EDT | 2025-06-20 | 4.55 | 2.56 | 4.30 | 0.00 | - | 3 | 48 | 41.36% |
| CZR260116P00033000 | 2024-06-14 10:26AM EDT | 2026-01-16 | 4.99 | 4.95 | 5.45 | -1.46 | -22.64% | 2 | 450 | 39.98% |
| CZR261218P00033000 | 2024-05-28 2:50PM EDT | 2026-12-18 | 7.55 | 4.75 | 8.10 | 0.00 | - | 100 | 116 | 44.69% |
© 2024 Yahoo. All rights reserved.