Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240524C00038000 | 2024-05-20 1:59PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.06 | -0.06 | -54.55% | 411 | 496 | 53.52% |
| CZR240531C00038000 | 2024-05-20 3:49PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.15 | -0.14 | -50.00% | 7 | 164 | 40.82% |
| CZR240607C00038000 | 2024-05-20 10:11AM EDT | 2024-06-07 | 0.42 | 0.27 | 0.33 | -0.04 | -8.70% | 1 | 115 | 41.50% |
| CZR240614C00038000 | 2024-05-20 2:40PM EDT | 2024-06-14 | 0.45 | 0.43 | 0.49 | -0.21 | -31.82% | 3 | 46 | 41.21% |
| CZR240621C00038000 | 2024-05-20 3:18PM EDT | 2024-06-21 | 0.59 | 0.60 | 0.65 | -0.21 | -26.25% | 23 | 1,031 | 41.26% |
| CZR240628C00038000 | 2024-05-20 11:01AM EDT | 2024-06-28 | 0.91 | 0.68 | 0.84 | -0.62 | -40.52% | 3 | 23 | 42.33% |
| CZR240920C00038000 | 2024-05-20 3:10PM EDT | 2024-09-20 | 2.40 | 2.19 | 2.48 | -0.53 | -18.09% | 11 | 115 | 45.34% |
| CZR241220C00038000 | 2024-05-20 11:27AM EDT | 2024-12-20 | 4.20 | 3.80 | 3.95 | -0.22 | -4.98% | 2 | 3 | 48.24% |
| CZR250117C00038000 | 2024-05-17 9:44AM EDT | 2025-01-17 | 4.75 | 4.20 | 4.30 | 0.00 | - | 1 | 20 | 48.44% |
| CZR250620C00038000 | 2024-05-20 2:14PM EDT | 2025-06-20 | 6.20 | 5.80 | 6.65 | -0.95 | -13.29% | 21 | 66 | 51.15% |
| CZR260116C00038000 | 2024-05-09 10:19AM EDT | 2026-01-16 | 9.75 | 7.85 | 8.50 | 0.00 | - | 1 | 36 | 52.35% |
| CZR261218C00038000 | 2024-05-15 9:59AM EDT | 2026-12-18 | 12.85 | 8.50 | 12.40 | 0.00 | - | 15 | 18 | 52.52% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240524P00038000 | 2024-05-16 3:25PM EDT | 2024-05-24 | 2.53 | 1.72 | 3.55 | 0.00 | - | 6 | 14 | 102.93% |
| CZR240531P00038000 | 2024-05-17 3:34PM EDT | 2024-05-31 | 2.80 | 1.56 | 3.25 | 0.00 | - | 4 | 13 | 43.95% |
| CZR240607P00038000 | 2024-05-20 3:05PM EDT | 2024-06-07 | 3.46 | 2.81 | 3.35 | +0.79 | +29.59% | 2 | 17 | 39.55% |
| CZR240614P00038000 | 2024-05-20 3:05PM EDT | 2024-06-14 | 3.55 | 2.69 | 3.50 | +0.94 | +36.02% | 2 | 8 | 39.40% |
| CZR240621P00038000 | 2024-05-20 3:10PM EDT | 2024-06-21 | 3.60 | 3.50 | 3.60 | +0.25 | +7.46% | 23 | 2,746 | 37.99% |
| CZR240628P00038000 | 2024-05-14 9:30AM EDT | 2024-06-28 | 2.06 | 3.60 | 4.00 | 0.00 | - | - | 2 | 44.82% |
| CZR240719P00038000 | 2024-05-20 3:10PM EDT | 2024-07-19 | 4.01 | 2.07 | 4.05 | +0.36 | +9.86% | 10 | 126 | 37.16% |
| CZR240920P00038000 | 2024-05-17 1:29PM EDT | 2024-09-20 | 4.55 | 4.80 | 4.95 | 0.00 | - | 8 | 245 | 37.87% |
| CZR241220P00038000 | 2024-05-09 3:02PM EDT | 2024-12-20 | 5.05 | 5.85 | 6.05 | 0.00 | - | 1 | 1 | 39.23% |
| CZR250117P00038000 | 2024-05-20 10:19AM EDT | 2025-01-17 | 5.86 | 6.05 | 6.25 | +0.19 | +3.35% | 4 | 557 | 38.67% |
| CZR250620P00038000 | 2024-05-20 3:02PM EDT | 2025-06-20 | 7.50 | 7.35 | 7.60 | +1.40 | +22.95% | 2 | 67 | 39.55% |
| CZR260116P00038000 | 2024-04-29 10:32AM EDT | 2026-01-16 | 7.55 | 8.10 | 8.90 | 0.00 | - | 3 | 71 | 39.22% |
| CZR261218P00038000 | 2024-05-15 9:59AM EDT | 2026-12-18 | 9.84 | 8.55 | 12.05 | 0.00 | - | 30 | 14 | 45.76% |
© 2024 Yahoo. All rights reserved.