Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:30.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240517C00030000 | 2023-09-06 1:50PM EDT | 2024-05-17 | 25.60 | 16.65 | 17.00 | 0.00 | - | 12 | 64 | 534.67% |
| CZR240621C00030000 | 2024-05-01 10:45AM EDT | 2024-06-21 | 7.05 | 6.30 | 6.45 | 0.00 | - | 61 | 53 | 56.59% |
| CZR240920C00030000 | 2024-04-30 2:59PM EDT | 2024-09-20 | 8.50 | 7.65 | 7.80 | 0.00 | - | 1 | 2 | 54.39% |
| CZR250117C00030000 | 2024-05-02 2:40PM EDT | 2025-01-17 | 9.35 | 9.25 | 9.40 | -0.47 | -4.79% | 30 | 63 | 56.32% |
| CZR250620C00030000 | 2024-04-23 3:45PM EDT | 2025-06-20 | 13.90 | 10.85 | 11.50 | 0.00 | - | 10 | 43 | 59.18% |
| CZR260116C00030000 | 2024-05-01 11:40AM EDT | 2026-01-16 | 12.70 | 12.55 | 12.90 | 0.00 | - | 1 | 10 | 58.18% |
| CZR261218C00030000 | 2024-04-17 3:18PM EDT | 2026-12-18 | 18.36 | 14.65 | 16.45 | 0.00 | - | 2 | 5 | 61.94% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00030000 | 2024-05-02 1:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 309 | 100.00% |
| CZR240510P00030000 | 2024-05-01 11:07AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.10 | 0.00 | - | 8 | 76 | 62.50% |
| CZR240517P00030000 | 2024-05-02 1:01PM EDT | 2024-05-17 | 0.07 | 0.03 | 0.12 | +0.03 | +75.00% | 1 | 1,338 | 50.00% |
| CZR240524P00030000 | 2024-05-02 10:39AM EDT | 2024-05-24 | 0.48 | 0.08 | 0.12 | +0.37 | +336.36% | 8 | 146 | 46.09% |
| CZR240531P00030000 | 2024-04-30 2:45PM EDT | 2024-05-31 | 0.22 | 0.13 | 0.17 | 0.00 | - | 10 | 78 | 43.95% |
| CZR240621P00030000 | 2024-05-02 1:12PM EDT | 2024-06-21 | 0.41 | 0.36 | 0.39 | +0.11 | +36.67% | 9 | 844 | 42.97% |
| CZR240920P00030000 | 2024-05-02 1:45PM EDT | 2024-09-20 | 1.39 | 1.34 | 1.38 | +0.18 | +14.88% | 1,004 | 2,314 | 42.80% |
| CZR241220P00030000 | 2024-04-30 3:18PM EDT | 2024-12-20 | 2.28 | 2.21 | 2.32 | 0.00 | - | 5 | 8 | 44.07% |
| CZR250117P00030000 | 2024-05-02 10:56AM EDT | 2025-01-17 | 2.52 | 2.40 | 2.47 | +0.16 | +6.78% | 1 | 340 | 43.19% |
| CZR250620P00030000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 3.50 | 3.40 | 3.60 | +0.05 | +1.45% | 1 | 142 | 43.31% |
| CZR260116P00030000 | 2024-04-25 11:26AM EDT | 2026-01-16 | 4.25 | 4.35 | 4.65 | 0.00 | - | 3 | 114 | 42.03% |
| CZR261218P00030000 | 2024-04-25 10:25AM EDT | 2026-12-18 | 5.51 | 5.10 | 6.40 | 0.00 | - | 3 | 4 | 42.93% |
© 2024 Yahoo. All rights reserved.