Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:33.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510C00033000 | 2024-05-01 1:54PM EDT | 2024-05-10 | 3.07 | 2.31 | 2.80 | 0.00 | - | 2 | 31 | 55.86% |
| CZR240517C00033000 | 2024-05-01 2:55PM EDT | 2024-05-17 | 4.56 | 2.53 | 2.85 | 0.00 | - | 14 | 49 | 54.54% |
| CZR240524C00033000 | 2024-04-26 3:46PM EDT | 2024-05-24 | 4.30 | 2.74 | 2.92 | 0.00 | - | 5 | 5 | 47.85% |
| CZR240621C00033000 | 2024-05-01 12:41PM EDT | 2024-06-21 | 4.15 | 3.50 | 3.60 | 0.00 | - | 56 | 53 | 46.88% |
| CZR241220C00033000 | 2024-04-30 3:23PM EDT | 2024-12-20 | 7.50 | 6.40 | 6.90 | 0.00 | - | 40 | 40 | 51.14% |
| CZR250117C00033000 | 2024-05-02 3:14PM EDT | 2025-01-17 | 7.37 | 6.55 | 7.15 | -0.30 | -3.91% | 135 | 47 | 50.12% |
| CZR250620C00033000 | 2024-05-01 1:01PM EDT | 2025-06-20 | 9.49 | 8.75 | 9.40 | 0.00 | - | 1 | 3 | 55.74% |
| CZR260116C00033000 | 2024-04-29 11:53AM EDT | 2026-01-16 | 12.67 | 10.50 | 10.90 | 0.00 | - | 2 | 6 | 55.10% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00033000 | 2024-05-01 3:39PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 151 | 3,944 | 48.44% |
| CZR240510P00033000 | 2024-05-02 3:33PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.21 | +0.08 | +80.00% | 567 | 642 | 42.38% |
| CZR240517P00033000 | 2024-05-02 3:47PM EDT | 2024-05-17 | 0.38 | 0.38 | 0.44 | +0.12 | +46.15% | 27 | 3,274 | 43.07% |
| CZR240524P00033000 | 2024-05-02 3:29PM EDT | 2024-05-24 | 0.52 | 0.55 | 0.63 | -0.05 | -8.77% | 3 | 194 | 42.73% |
| CZR240531P00033000 | 2024-05-02 3:34PM EDT | 2024-05-31 | 0.72 | 0.71 | 0.77 | +0.20 | +38.46% | 41 | 209 | 41.60% |
| CZR240607P00033000 | 2024-05-02 12:20PM EDT | 2024-06-07 | 0.80 | 0.86 | 0.95 | +0.33 | +70.21% | 21 | 12 | 42.19% |
| CZR240621P00033000 | 2024-05-02 3:34PM EDT | 2024-06-21 | 1.17 | 0.92 | 1.21 | +0.43 | +58.11% | 94 | 2,778 | 41.58% |
| CZR241220P00033000 | 2024-05-01 9:46AM EDT | 2024-12-20 | 3.25 | 3.50 | 3.65 | 0.00 | - | 72 | 72 | 42.97% |
| CZR250117P00033000 | 2024-05-02 3:46PM EDT | 2025-01-17 | 3.71 | 3.70 | 3.80 | +0.56 | +17.78% | 100 | 356 | 41.96% |
| CZR250620P00033000 | 2024-05-01 9:34AM EDT | 2025-06-20 | 4.42 | 4.05 | 5.00 | 0.00 | - | 3 | 104 | 41.83% |
| CZR260116P00033000 | 2024-05-01 2:07PM EDT | 2026-01-16 | 5.70 | 5.85 | 6.25 | 0.00 | - | 5 | 436 | 41.41% |
| CZR261218P00033000 | 2024-04-25 10:47AM EDT | 2026-12-18 | 6.92 | 7.15 | 8.00 | 0.00 | - | 3 | 8 | 41.76% |
© 2024 Yahoo. All rights reserved.