Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621C00035000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 1.40 | 1.36 | 1.44 | -1.57 | -52.86% | 185 | 1,394 | 41.99% |
| CZR240628C00035000 | 2024-06-14 1:00PM EDT | 2024-06-28 | 1.50 | 1.68 | 1.98 | -1.65 | -52.38% | 17 | 227 | 50.68% |
| CZR240705C00035000 | 2024-06-14 3:23PM EDT | 2024-07-05 | 1.90 | 1.92 | 2.22 | -1.55 | -44.93% | 20 | 73 | 48.73% |
| CZR240712C00035000 | 2024-06-12 12:38PM EDT | 2024-07-12 | 4.35 | 2.13 | 2.29 | 0.00 | - | 1 | 26 | 44.04% |
| CZR240719C00035000 | 2024-06-14 3:32PM EDT | 2024-07-19 | 2.35 | 2.39 | 2.48 | -1.57 | -40.05% | 24 | 377 | 43.80% |
| CZR240920C00035000 | 2024-06-14 1:22PM EDT | 2024-09-20 | 3.80 | 3.85 | 4.00 | -1.85 | -32.74% | 15 | 460 | 47.24% |
| CZR241220C00035000 | 2024-06-14 12:18PM EDT | 2024-12-20 | 5.34 | 5.40 | 5.70 | -2.66 | -33.25% | 2 | 193 | 50.98% |
| CZR250117C00035000 | 2024-06-14 11:38AM EDT | 2025-01-17 | 5.85 | 5.75 | 6.90 | -2.40 | -29.09% | 1 | 231 | 53.42% |
| CZR250620C00035000 | 2024-06-14 12:46PM EDT | 2025-06-20 | 7.50 | 7.55 | 7.95 | -2.50 | -25.00% | 2 | 43 | 51.12% |
| CZR260116C00035000 | 2024-06-13 2:15PM EDT | 2026-01-16 | 10.88 | 9.40 | 9.85 | 0.00 | - | 7 | 72 | 51.81% |
| CZR261218C00035000 | 2024-06-14 1:12PM EDT | 2026-12-18 | 11.00 | 11.40 | 12.65 | -1.25 | -10.20% | 1 | 57 | 52.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621P00035000 | 2024-06-14 3:30PM EDT | 2024-06-21 | 0.38 | 0.32 | 0.37 | +0.28 | +280.00% | 2,276 | 7,391 | 39.75% |
| CZR240628P00035000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.63 | 0.63 | 0.67 | +0.36 | +133.33% | 7 | 76 | 40.04% |
| CZR240705P00035000 | 2024-06-14 3:49PM EDT | 2024-07-05 | 1.18 | 0.62 | 1.21 | +0.77 | +187.80% | 15 | 90 | 49.32% |
| CZR240712P00035000 | 2024-06-14 10:33AM EDT | 2024-07-12 | 0.94 | 0.98 | 1.11 | +0.41 | +77.36% | 8 | 9 | 40.09% |
| CZR240719P00035000 | 2024-06-14 2:24PM EDT | 2024-07-19 | 1.27 | 1.19 | 1.26 | +0.59 | +86.76% | 165 | 395 | 39.36% |
| CZR240726P00035000 | 2024-06-14 3:30PM EDT | 2024-07-26 | 1.44 | 1.28 | 1.59 | +0.76 | +111.76% | 10 | 1 | 42.99% |
| CZR240802P00035000 | 2024-06-13 1:31PM EDT | 2024-08-02 | 0.93 | 0.00 | 3.70 | 0.00 | - | 2 | 2 | 81.10% |
| CZR240920P00035000 | 2024-06-14 1:02PM EDT | 2024-09-20 | 2.55 | 2.34 | 2.45 | +1.00 | +64.52% | 114 | 1,066 | 40.09% |
| CZR241220P00035000 | 2024-06-14 10:31AM EDT | 2024-12-20 | 3.51 | 3.45 | 3.60 | -0.04 | -1.13% | 170 | 450 | 40.31% |
| CZR250117P00035000 | 2024-06-14 11:50AM EDT | 2025-01-17 | 3.90 | 3.65 | 4.80 | +1.11 | +39.78% | 5 | 3,081 | 48.80% |
| CZR250620P00035000 | 2024-06-12 11:29AM EDT | 2025-06-20 | 4.10 | 4.85 | 5.20 | 0.00 | - | 104 | 782 | 40.20% |
| CZR260116P00035000 | 2024-06-12 10:43AM EDT | 2026-01-16 | 5.25 | 6.00 | 6.35 | 0.00 | - | 4 | 160 | 38.73% |
| CZR261218P00035000 | 2024-06-10 9:39AM EDT | 2026-12-18 | 7.01 | 5.95 | 7.75 | 0.00 | - | 2 | 102 | 37.32% |
© 2024 Yahoo. All rights reserved.