Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240607C00040000 | 2024-05-31 3:56PM EDT | 2024-06-07 | 0.11 | 0.09 | 0.16 | +0.06 | +120.00% | 393 | 130 | 61.72% |
| CZR240614C00040000 | 2024-05-31 1:13PM EDT | 2024-06-14 | 0.25 | 0.20 | 0.30 | +0.19 | +316.67% | 86 | 126 | 52.93% |
| CZR240621C00040000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.35 | 0.25 | 0.36 | +0.28 | +400.00% | 553 | 2,725 | 48.63% |
| CZR240628C00040000 | 2024-05-31 3:41PM EDT | 2024-06-28 | 0.50 | 0.02 | 1.00 | +0.42 | +525.00% | 159 | 77 | 63.62% |
| CZR240705C00040000 | 2024-05-31 1:05PM EDT | 2024-07-05 | 0.58 | 0.00 | 1.47 | +0.17 | +41.46% | 6 | 9 | 69.09% |
| CZR240719C00040000 | 2024-05-31 3:57PM EDT | 2024-07-19 | 0.89 | 0.75 | 0.93 | +0.67 | +304.55% | 380 | 406 | 46.48% |
| CZR240920C00040000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 2.15 | 2.00 | 2.23 | +1.35 | +168.75% | 1,792 | 8,329 | 48.95% |
| CZR241220C00040000 | 2024-05-31 2:01PM EDT | 2024-12-20 | 3.50 | 3.35 | 3.75 | +1.15 | +48.94% | 43 | 165 | 51.05% |
| CZR250117C00040000 | 2024-05-31 3:49PM EDT | 2025-01-17 | 3.98 | 3.80 | 4.25 | +1.57 | +65.15% | 181 | 1,844 | 50.29% |
| CZR250620C00040000 | 2024-05-31 3:57PM EDT | 2025-06-20 | 5.90 | 3.90 | 6.95 | +2.00 | +51.28% | 30 | 115 | 59.07% |
| CZR260116C00040000 | 2024-05-31 1:09PM EDT | 2026-01-16 | 7.40 | 7.20 | 7.75 | +1.90 | +34.55% | 33 | 3,006 | 50.43% |
| CZR261218C00040000 | 2024-05-31 12:10PM EDT | 2026-12-18 | 10.25 | 8.30 | 10.35 | +1.75 | +20.59% | 13 | 2,782 | 53.31% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240607P00040000 | 2024-05-01 12:40PM EDT | 2024-06-07 | 3.50 | 2.52 | 6.10 | -1.15 | -24.73% | 10 | 13 | 165.04% |
| CZR240614P00040000 | 2024-05-23 9:55AM EDT | 2024-06-14 | 6.15 | 2.97 | 5.70 | 0.00 | - | 21 | 0 | 100.78% |
| CZR240621P00040000 | 2024-05-30 9:47AM EDT | 2024-06-21 | 7.49 | 4.50 | 4.80 | 0.00 | - | 5 | 100 | 48.63% |
| CZR240628P00040000 | 2024-05-23 11:53AM EDT | 2024-06-28 | 6.55 | 3.50 | 5.85 | 0.00 | - | - | 0 | 75.54% |
| CZR240705P00040000 | 2024-05-30 9:46AM EDT | 2024-07-05 | 7.50 | 3.15 | 5.15 | 0.00 | - | 20 | 20 | 48.83% |
| CZR240719P00040000 | 2024-05-31 2:20PM EDT | 2024-07-19 | 5.20 | 4.90 | 5.55 | -3.04 | -36.89% | 6 | 2 | 50.59% |
| CZR240920P00040000 | 2024-05-31 10:07AM EDT | 2024-09-20 | 7.55 | 4.75 | 6.05 | -0.60 | -7.36% | 2 | 496 | 40.58% |
| CZR241220P00040000 | 2024-05-29 1:28PM EDT | 2024-12-20 | 7.05 | 6.70 | 8.25 | -1.85 | -20.79% | 5 | 21 | 51.64% |
| CZR250117P00040000 | 2024-05-31 11:24AM EDT | 2025-01-17 | 7.00 | 7.00 | 7.35 | -2.00 | -22.22% | 2 | 2,569 | 40.33% |
| CZR250620P00040000 | 2024-05-24 12:04PM EDT | 2025-06-20 | 8.87 | 7.20 | 9.45 | 0.00 | - | 1 | 409 | 45.75% |
| CZR260116P00040000 | 2024-05-03 12:58PM EDT | 2026-01-16 | 9.75 | 8.40 | 9.80 | 0.00 | - | 39 | 309 | 38.75% |
| CZR261218P00040000 | 2024-05-22 3:18PM EDT | 2026-12-18 | 11.30 | 8.65 | 12.95 | 0.00 | - | 3 | 96 | 45.00% |
© 2024 Yahoo. All rights reserved.