Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241011C00043000 | 2024-10-04 2:09PM EDT | 2024-10-11 | 2.02 | 1.78 | 1.97 | +0.44 | +27.85% | 203 | 98 | 44.73% |
| CZR241018C00043000 | 2024-10-04 3:46PM EDT | 2024-10-18 | 2.24 | 2.18 | 2.39 | +0.40 | +21.74% | 63 | 497 | 45.22% |
| CZR241025C00043000 | 2024-10-04 11:16AM EDT | 2024-10-25 | 2.52 | 2.48 | 2.69 | +0.21 | +9.09% | 5 | 537 | 44.53% |
| CZR241101C00043000 | 2024-10-04 10:24AM EDT | 2024-11-01 | 3.13 | 3.15 | 3.30 | +0.25 | +8.68% | 5 | 74 | 50.10% |
| CZR241115C00043000 | 2024-10-04 3:47PM EDT | 2024-11-15 | 3.68 | 3.70 | 3.85 | +0.92 | +33.33% | 4 | 23 | 50.44% |
| CZR241220C00043000 | 2024-10-04 3:11PM EDT | 2024-12-20 | 4.45 | 4.55 | 4.75 | +0.25 | +5.95% | 2 | 2,855 | 49.66% |
| CZR250117C00043000 | 2024-10-04 1:43PM EDT | 2025-01-17 | 5.15 | 5.20 | 5.35 | +0.15 | +3.00% | 1 | 784 | 49.05% |
| CZR250321C00043000 | 2024-10-02 12:09PM EDT | 2025-03-21 | 6.10 | 6.50 | 6.70 | 0.00 | - | 2 | 306 | 50.39% |
| CZR250620C00043000 | 2024-10-03 3:49PM EDT | 2025-06-20 | 7.75 | 8.00 | 8.50 | 0.00 | - | 1 | 624 | 51.37% |
| CZR260116C00043000 | 2024-10-02 9:57AM EDT | 2026-01-16 | 9.63 | 10.80 | 11.15 | 0.00 | - | 12 | 137 | 52.44% |
| CZR261218C00043000 | 2024-09-24 9:49AM EDT | 2026-12-18 | 12.50 | 13.90 | 14.50 | 0.00 | - | 1 | 731 | 53.27% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241011P00043000 | 2024-10-04 3:41PM EDT | 2024-10-11 | 0.45 | 0.38 | 0.43 | -0.50 | -52.63% | 53 | 100 | 41.31% |
| CZR241018P00043000 | 2024-10-04 2:44PM EDT | 2024-10-18 | 0.87 | 0.73 | 0.82 | -0.73 | -45.63% | 15 | 5,354 | 42.09% |
| CZR241101P00043000 | 2024-10-01 10:45AM EDT | 2024-11-01 | 3.60 | 1.53 | 1.71 | 0.00 | - | 7 | 2 | 49.15% |
| CZR241115P00043000 | 2024-10-04 11:24AM EDT | 2024-11-15 | 2.23 | 1.99 | 2.08 | -0.32 | -12.55% | 4 | 31 | 46.58% |
| CZR241220P00043000 | 2024-10-04 10:04AM EDT | 2024-12-20 | 3.00 | 2.62 | 2.79 | -0.45 | -13.04% | 2 | 300 | 43.46% |
| CZR250117P00043000 | 2024-10-02 9:45AM EDT | 2025-01-17 | 4.15 | 3.15 | 3.30 | 0.00 | - | 29 | 264 | 42.76% |
| CZR250620P00043000 | 2024-07-19 11:07AM EDT | 2025-06-20 | 9.45 | 7.80 | 10.15 | 0.00 | - | 1 | 61 | 66.83% |
| CZR260116P00043000 | 2024-09-03 12:16PM EDT | 2026-01-16 | 10.80 | 7.45 | 7.80 | 0.00 | - | 2 | 34 | 43.51% |
| CZR261218P00043000 | 2024-10-04 3:50PM EDT | 2026-12-18 | 9.50 | 8.95 | 10.45 | -1.05 | -9.95% | 1 | 240 | 43.90% |
© 2024 Yahoo. All rights reserved.