Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EDT. Market open.
Strike:40.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240524C00040000 | 2024-05-20 9:49AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 56 | 125 | 54.69% |
| CZR240531C00040000 | 2024-05-20 12:16PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 3 | 140 | 44.53% |
| CZR240607C00040000 | 2024-05-20 12:06PM EDT | 2024-06-07 | 0.15 | 0.12 | 0.16 | -0.07 | -31.82% | 4 | 115 | 42.97% |
| CZR240614C00040000 | 2024-05-17 10:16AM EDT | 2024-06-14 | 0.37 | 0.22 | 0.26 | 0.00 | - | 5 | 96 | 41.99% |
| CZR240621C00040000 | 2024-05-20 12:08PM EDT | 2024-06-21 | 0.36 | 0.31 | 0.36 | -0.04 | -10.00% | 39 | 2,748 | 41.36% |
| CZR240628C00040000 | 2024-05-20 12:03PM EDT | 2024-06-28 | 0.42 | 0.26 | 0.65 | -0.13 | -23.64% | 5 | 6 | 46.63% |
| CZR240719C00040000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.96 | 0.76 | 0.81 | -0.03 | -3.03% | 1 | 6 | 41.36% |
| CZR240920C00040000 | 2024-05-20 11:32AM EDT | 2024-09-20 | 2.00 | 1.86 | 2.00 | -0.18 | -8.26% | 29 | 11,384 | 45.53% |
| CZR241220C00040000 | 2024-05-17 2:54PM EDT | 2024-12-20 | 3.60 | 3.30 | 3.40 | 0.00 | - | 19 | 253 | 48.02% |
| CZR250117C00040000 | 2024-05-17 12:18PM EDT | 2025-01-17 | 3.97 | 3.60 | 3.70 | 0.00 | - | 10 | 708 | 47.83% |
| CZR250620C00040000 | 2024-05-10 3:38PM EDT | 2025-06-20 | 6.45 | 5.55 | 6.10 | 0.00 | - | 2 | 66 | 51.98% |
| CZR260116C00040000 | 2024-05-20 12:15PM EDT | 2026-01-16 | 7.77 | 7.60 | 7.90 | -0.28 | -3.48% | 8 | 4,009 | 52.73% |
| CZR261218C00040000 | 2024-05-16 3:38PM EDT | 2026-12-18 | 10.12 | 10.00 | 11.10 | 0.00 | - | 1 | 7,517 | 55.05% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240524P00040000 | 2024-05-15 3:50PM EDT | 2024-05-24 | 3.80 | 4.65 | 5.00 | 0.00 | - | 1 | 24 | 82.23% |
| CZR240531P00040000 | 2024-05-17 9:39AM EDT | 2024-05-31 | 4.05 | 4.80 | 5.05 | 0.00 | - | 1 | 1 | 57.42% |
| CZR240607P00040000 | 2024-05-01 12:40PM EDT | 2024-06-07 | 4.65 | 4.85 | 5.15 | 0.00 | - | - | 13 | 51.37% |
| CZR240614P00040000 | 2024-05-10 10:46AM EDT | 2024-06-14 | 3.42 | 4.45 | 5.05 | 0.00 | - | 1 | 5 | 38.97% |
| CZR240621P00040000 | 2024-05-17 9:39AM EDT | 2024-06-21 | 4.21 | 5.00 | 5.15 | 0.00 | - | 1 | 858 | 39.01% |
| CZR240920P00040000 | 2024-05-14 1:31PM EDT | 2024-09-20 | 5.60 | 6.10 | 6.35 | 0.00 | - | 7 | 425 | 38.92% |
| CZR241220P00040000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 6.80 | 7.05 | 7.25 | +0.48 | +7.59% | 3 | 5 | 38.51% |
| CZR250117P00040000 | 2024-05-20 10:25AM EDT | 2025-01-17 | 7.20 | 7.20 | 7.35 | +0.05 | +0.70% | 30 | 2,527 | 37.13% |
| CZR250620P00040000 | 2024-04-12 3:23PM EDT | 2025-06-20 | 7.30 | 7.90 | 9.05 | 0.00 | - | 1 | 408 | 40.88% |
| CZR260116P00040000 | 2024-05-03 12:58PM EDT | 2026-01-16 | 9.75 | 9.15 | 10.00 | 0.00 | - | 39 | 309 | 38.33% |
| CZR261218P00040000 | 2024-05-17 10:18AM EDT | 2026-12-18 | 11.26 | 9.75 | 11.80 | 0.00 | - | 15 | 94 | 38.77% |
© 2024 Yahoo. All rights reserved.