CZR - Caesars Entertainment, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230609C00030000 | 2023-05-26 10:02AM EDT | 30.00 | 11.60 | 14.55 | 15.10 | 0.00 | - | 1 | 1 | 186.33% |
| CZR230609C00035000 | 2023-05-30 1:33PM EDT | 35.00 | 6.40 | 9.55 | 10.15 | 0.00 | - | 1 | 1 | 132.03% |
| CZR230609C00036000 | 2023-05-31 11:50AM EDT | 36.00 | 4.75 | 8.50 | 9.10 | 0.00 | - | 10 | 10 | 114.45% |
| CZR230609C00038000 | 2023-05-31 3:47PM EDT | 38.00 | 3.47 | 6.65 | 7.10 | 0.00 | - | 4 | 7 | 54.69% |
| CZR230609C00038500 | 2023-06-02 9:34AM EDT | 38.50 | 4.50 | 6.20 | 6.70 | +0.75 | +20.00% | 1 | 8 | 68.75% |
| CZR230609C00039000 | 2023-06-02 10:46AM EDT | 39.00 | 4.60 | 5.75 | 6.15 | +0.99 | +27.42% | 20 | 22 | 64.06% |
| CZR230609C00040000 | 2023-06-02 9:33AM EDT | 40.00 | 2.95 | 4.80 | 5.15 | +0.95 | +47.50% | 5 | 3 | 57.81% |
| CZR230609C00040500 | 2023-06-01 3:45PM EDT | 40.50 | 1.99 | 4.35 | 4.65 | 0.00 | - | 3 | 231 | 55.47% |
| CZR230609C00041000 | 2023-06-02 11:47AM EDT | 41.00 | 3.17 | 3.85 | 4.20 | +1.34 | +73.22% | 6 | 301 | 52.73% |
| CZR230609C00041500 | 2023-06-02 3:50PM EDT | 41.50 | 3.54 | 3.55 | 3.70 | +2.16 | +156.52% | 5 | 122 | 55.18% |
| CZR230609C00042000 | 2023-06-02 2:12PM EDT | 42.00 | 2.87 | 3.05 | 3.30 | +1.77 | +160.91% | 74 | 260 | 52.64% |
| CZR230609C00043000 | 2023-06-02 3:18PM EDT | 43.00 | 2.46 | 2.32 | 2.49 | +1.60 | +186.05% | 24 | 307 | 52.05% |
| CZR230609C00043500 | 2023-06-02 1:12PM EDT | 43.50 | 1.89 | 2.01 | 2.13 | +1.38 | +270.59% | 91 | 19 | 52.34% |
| CZR230609C00044000 | 2023-06-02 3:09PM EDT | 44.00 | 1.77 | 1.68 | 1.79 | +1.28 | +261.22% | 58 | 188 | 51.27% |
| CZR230609C00044500 | 2023-06-02 3:02PM EDT | 44.50 | 1.48 | 1.38 | 1.51 | +1.17 | +377.42% | 26 | 7 | 50.93% |
| CZR230609C00045000 | 2023-06-02 3:39PM EDT | 45.00 | 1.18 | 1.10 | 1.25 | +0.95 | +413.04% | 188 | 265 | 50.10% |
| CZR230609C00046000 | 2023-06-02 2:56PM EDT | 46.00 | 0.82 | 0.74 | 0.88 | +0.72 | +720.00% | 52 | 96 | 51.86% |
| CZR230609C00046500 | 2023-06-02 3:52PM EDT | 46.50 | 0.60 | 0.58 | 0.70 | +0.30 | +100.00% | 19 | 16 | 51.47% |
| CZR230609C00047000 | 2023-06-02 3:36PM EDT | 47.00 | 0.54 | 0.48 | 0.55 | +0.43 | +390.91% | 84 | 77 | 51.95% |
| CZR230609C00048000 | 2023-06-02 3:37PM EDT | 48.00 | 0.29 | 0.30 | 0.35 | +0.20 | +222.22% | 42 | 110 | 52.73% |
| CZR230609C00049000 | 2023-06-02 3:30PM EDT | 49.00 | 0.20 | 0.17 | 0.24 | +0.15 | +300.00% | 57 | 61 | 54.10% |
| CZR230609C00050000 | 2023-06-02 3:52PM EDT | 50.00 | 0.12 | 0.11 | 0.15 | +0.07 | +140.00% | 1 | 194 | 55.47% |
| CZR230609C00051000 | 2023-06-01 12:35PM EDT | 51.00 | 0.03 | 0.07 | 0.12 | 0.00 | - | 8 | 25 | 58.59% |
| CZR230609C00052000 | 2023-05-19 11:08AM EDT | 52.00 | 0.12 | 0.02 | 0.11 | 0.00 | - | 2 | 2 | 60.94% |
| CZR230609C00055000 | 2023-05-05 12:51PM EDT | 55.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 67.97% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230609P00030000 | 2023-05-30 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 8 | 114.06% |
| CZR230609P00032000 | 2023-05-15 3:50PM EDT | 32.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | - | 2 | 101.56% |
| CZR230609P00033000 | 2023-05-31 10:02AM EDT | 33.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 84 | 92 | 96.88% |
| CZR230609P00034000 | 2023-06-02 9:43AM EDT | 34.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 3 | 85 | 96.09% |
| CZR230609P00035000 | 2023-06-02 2:57PM EDT | 35.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 10 | 39 | 80.47% |
| CZR230609P00036000 | 2023-05-31 3:21PM EDT | 36.00 | 0.20 | 0.01 | 0.06 | 0.00 | - | 3 | 9 | 78.91% |
| CZR230609P00037000 | 2023-06-01 3:39PM EDT | 37.00 | 0.13 | 0.00 | 0.04 | 0.00 | - | 6 | 39 | 64.06% |
| CZR230609P00038000 | 2023-06-02 1:54PM EDT | 38.00 | 0.05 | 0.03 | 0.05 | -0.17 | -77.27% | 45 | 93 | 63.28% |
| CZR230609P00038500 | 2023-06-02 10:59AM EDT | 38.50 | 0.11 | 0.04 | 0.06 | -0.39 | -78.00% | 6 | 14 | 61.33% |
| CZR230609P00039000 | 2023-06-02 2:20PM EDT | 39.00 | 0.09 | 0.05 | 0.07 | -0.28 | -75.68% | 10 | 107 | 58.98% |
| CZR230609P00039500 | 2023-06-02 10:37AM EDT | 39.50 | 0.18 | 0.07 | 0.09 | -0.27 | -60.00% | 8 | 137 | 57.81% |
| CZR230609P00040000 | 2023-06-02 2:02PM EDT | 40.00 | 0.11 | 0.09 | 0.12 | -0.45 | -80.36% | 12 | 472 | 56.45% |
| CZR230609P00040500 | 2023-06-02 1:21PM EDT | 40.50 | 0.14 | 0.12 | 0.15 | -0.58 | -80.56% | 6 | 773 | 55.08% |
| CZR230609P00041000 | 2023-06-02 3:50PM EDT | 41.00 | 0.18 | 0.15 | 0.19 | -0.72 | -80.00% | 66 | 360 | 53.32% |
| CZR230609P00041500 | 2023-06-02 3:30PM EDT | 41.50 | 0.23 | 0.20 | 0.25 | -0.89 | -79.46% | 24 | 72 | 52.34% |
| CZR230609P00042000 | 2023-06-02 3:36PM EDT | 42.00 | 0.29 | 0.27 | 0.32 | -1.05 | -78.36% | 51 | 204 | 51.37% |
| CZR230609P00043000 | 2023-06-02 1:35PM EDT | 43.00 | 0.55 | 0.45 | 0.58 | -2.45 | -81.67% | 30 | 37 | 50.59% |
| CZR230609P00043500 | 2023-06-02 2:48PM EDT | 43.50 | 0.68 | 0.60 | 0.74 | -2.02 | -74.81% | 68 | 22 | 50.49% |
| CZR230609P00044000 | 2023-06-02 3:33PM EDT | 44.00 | 0.88 | 0.78 | 0.90 | -1.75 | -66.54% | 1,071 | 17 | 52.34% |
| CZR230609P00044500 | 2023-06-02 3:55PM EDT | 44.50 | 1.15 | 0.98 | 1.17 | -2.51 | -68.58% | 26 | 3 | 50.49% |
| CZR230609P00045000 | 2023-06-02 3:58PM EDT | 45.00 | 1.30 | 1.21 | 1.37 | -2.60 | -66.67% | 601 | 7 | 52.34% |
| CZR230609P00046000 | 2023-05-09 12:06PM EDT | 46.00 | 2.59 | 1.83 | 2.03 | 0.00 | - | 30 | 36 | 50.98% |
| CZR230609P00046500 | 2023-06-02 11:22AM EDT | 46.50 | 2.74 | 2.14 | 2.32 | -2.79 | -50.45% | 32 | 1 | 53.22% |
| CZR230609P00047000 | 2023-05-03 9:47AM EDT | 47.00 | 3.40 | 4.50 | 4.70 | 0.00 | - | 2 | 6 | 135.16% |
| CZR230609P00048000 | 2023-05-02 9:49AM EDT | 48.00 | 4.12 | 6.65 | 7.20 | 0.00 | - | 1 | 4 | 203.66% |
| CZR230609P00049000 | 2023-05-22 10:43AM EDT | 49.00 | 5.20 | 4.20 | 4.45 | 0.00 | - | - | 0 | 52.44% |
| CZR230609P00050000 | 2023-05-02 3:30PM EDT | 50.00 | 6.45 | 8.15 | 8.55 | 0.00 | - | 5 | 6 | 206.79% |
© 2023 Yahoo. All rights reserved.