Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621C00045000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 9 | 1,375 | 62.50% |
| CZR240628C00045000 | 2024-06-14 10:29AM EDT | 2024-06-28 | 0.09 | 0.01 | 0.34 | -0.19 | -67.86% | 8 | 8 | 75.78% |
| CZR240705C00045000 | 2024-06-14 9:45AM EDT | 2024-07-05 | 0.06 | 0.02 | 2.17 | -0.03 | -33.33% | 8 | 33 | 106.84% |
| CZR240712C00045000 | 2024-06-14 9:40AM EDT | 2024-07-12 | 0.15 | 0.02 | 0.46 | -0.01 | -6.25% | 8 | 14 | 57.72% |
| CZR240719C00045000 | 2024-06-13 10:57AM EDT | 2024-07-19 | 0.24 | 0.08 | 0.12 | 0.00 | - | 68 | 630 | 44.14% |
| CZR240726C00045000 | 2024-06-14 3:27PM EDT | 2024-07-26 | 0.37 | 0.08 | 0.26 | +0.06 | +19.35% | 32 | 0 | 48.05% |
| CZR240920C00045000 | 2024-06-14 2:34PM EDT | 2024-09-20 | 0.73 | 0.71 | 0.81 | -0.42 | -36.52% | 19 | 8,605 | 44.21% |
| CZR241220C00045000 | 2024-06-12 12:29PM EDT | 2024-12-20 | 2.85 | 1.78 | 2.01 | 0.00 | - | 34 | 106 | 46.29% |
| CZR250117C00045000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 2.16 | 2.16 | 2.26 | -0.74 | -25.52% | 4,878 | 9,854 | 45.73% |
| CZR250620C00045000 | 2024-06-14 11:46AM EDT | 2025-06-20 | 3.95 | 3.75 | 4.70 | -1.45 | -26.85% | 2 | 296 | 52.59% |
| CZR260116C00045000 | 2024-06-12 11:35AM EDT | 2026-01-16 | 6.50 | 5.55 | 5.95 | -0.95 | -12.75% | 1 | 571 | 48.95% |
| CZR261218C00045000 | 2024-06-03 3:54PM EDT | 2026-12-18 | 8.29 | 6.50 | 10.25 | 0.00 | - | 3 | 15 | 57.97% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621P00045000 | 2024-06-12 3:56PM EDT | 2024-06-21 | 6.80 | 7.15 | 10.90 | 0.00 | - | 2 | 1 | 85.16% |
| CZR240920P00045000 | 2024-06-12 10:38AM EDT | 2024-09-20 | 6.55 | 8.20 | 9.60 | 0.00 | - | 1 | 58 | 40.63% |
| CZR241220P00045000 | 2024-05-23 3:09PM EDT | 2024-12-20 | 12.31 | 9.80 | 10.10 | 0.00 | - | 3 | 5 | 36.08% |
| CZR250117P00045000 | 2024-06-14 1:23PM EDT | 2025-01-17 | 10.25 | 9.95 | 10.50 | +0.47 | +4.81% | 10 | 212 | 38.18% |
| CZR250620P00045000 | 2024-06-07 11:14AM EDT | 2025-06-20 | 11.56 | 10.85 | 12.25 | 0.00 | - | 1 | 53 | 42.57% |
| CZR260116P00045000 | 2024-05-17 2:05PM EDT | 2026-01-16 | 12.85 | 11.80 | 12.20 | 0.00 | - | 105 | 140 | 33.74% |
| CZR261218P00045000 | 2024-03-05 4:56PM EDT | 2026-12-18 | 12.74 | 11.15 | 12.90 | 0.00 | - | 1 | 12 | 30.05% |
© 2024 Yahoo. All rights reserved.