Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:40.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503C00040000 | 2024-05-02 10:01AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 131 | 1,158 | 76.56% |
| CZR240510C00040000 | 2024-05-02 10:20AM EDT | 2024-05-10 | 0.05 | 0.04 | 0.09 | -0.09 | -64.29% | 80 | 140 | 48.05% |
| CZR240517C00040000 | 2024-05-02 1:30PM EDT | 2024-05-17 | 0.14 | 0.14 | 0.17 | -0.10 | -41.67% | 23 | 402 | 42.38% |
| CZR240524C00040000 | 2024-05-02 12:07PM EDT | 2024-05-24 | 0.25 | 0.26 | 0.31 | -0.11 | -30.56% | 8 | 55 | 42.38% |
| CZR240531C00040000 | 2024-05-02 2:06PM EDT | 2024-05-31 | 0.40 | 0.39 | 0.45 | -0.18 | -31.03% | 28 | 55 | 42.29% |
| CZR240607C00040000 | 2024-04-30 1:48PM EDT | 2024-06-07 | 0.45 | 0.31 | 0.62 | -0.68 | -60.18% | 10 | 1 | 43.21% |
| CZR240621C00040000 | 2024-05-02 1:17PM EDT | 2024-06-21 | 0.77 | 0.80 | 0.83 | -0.23 | -23.00% | 77 | 2,424 | 41.75% |
| CZR240920C00040000 | 2024-05-02 1:43PM EDT | 2024-09-20 | 2.48 | 2.46 | 2.56 | -0.36 | -12.68% | 3 | 186 | 46.18% |
| CZR241220C00040000 | 2024-04-30 3:10PM EDT | 2024-12-20 | 4.50 | 3.90 | 4.05 | 0.00 | - | 2 | 100 | 49.27% |
| CZR250117C00040000 | 2024-05-02 1:58PM EDT | 2025-01-17 | 4.25 | 4.25 | 4.35 | -0.50 | -10.53% | 21 | 494 | 49.05% |
| CZR250620C00040000 | 2024-04-22 10:35AM EDT | 2025-06-20 | 8.10 | 5.80 | 6.35 | 0.00 | - | 33 | 62 | 50.22% |
| CZR260116C00040000 | 2024-05-01 3:43PM EDT | 2026-01-16 | 8.55 | 8.05 | 8.30 | 0.00 | - | 14 | 212 | 52.25% |
| CZR261218C00040000 | 2024-05-02 11:56AM EDT | 2026-12-18 | 10.80 | 10.90 | 11.30 | -0.59 | -5.18% | 7 | 7,369 | 55.17% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00040000 | 2024-05-02 12:16PM EDT | 2024-05-03 | 4.52 | 3.95 | 5.65 | +0.25 | +5.85% | 6 | 62 | 184.57% |
| CZR240510P00040000 | 2024-05-01 12:02PM EDT | 2024-05-10 | 4.29 | 4.15 | 5.00 | 0.00 | - | 1 | 46 | 72.95% |
| CZR240517P00040000 | 2024-05-02 1:20PM EDT | 2024-05-17 | 4.50 | 4.20 | 4.65 | +0.80 | +21.62% | 61 | 3,961 | 58.40% |
| CZR240524P00040000 | 2024-05-02 12:16PM EDT | 2024-05-24 | 4.62 | 4.30 | 4.45 | +1.12 | +32.00% | 6 | 21 | 40.04% |
| CZR240531P00040000 | 2024-04-25 12:49PM EDT | 2024-05-31 | 3.41 | 4.25 | 4.55 | 0.00 | - | - | 1 | 39.06% |
| CZR240621P00040000 | 2024-05-02 1:20PM EDT | 2024-06-21 | 4.85 | 4.70 | 4.85 | +0.55 | +12.79% | 13 | 838 | 37.79% |
| CZR240920P00040000 | 2024-05-02 12:59PM EDT | 2024-09-20 | 6.07 | 5.90 | 6.05 | +0.37 | +6.49% | 25 | 391 | 37.99% |
| CZR241220P00040000 | 2024-04-26 12:52PM EDT | 2024-12-20 | 6.62 | 6.90 | 7.05 | 0.00 | - | 1 | 4 | 38.77% |
| CZR250117P00040000 | 2024-05-02 9:50AM EDT | 2025-01-17 | 7.30 | 7.10 | 7.25 | +0.12 | +1.67% | 76 | 2,416 | 38.31% |
| CZR250620P00040000 | 2024-04-12 3:23PM EDT | 2025-06-20 | 7.30 | 8.25 | 8.45 | 0.00 | - | 1 | 408 | 38.33% |
| CZR260116P00040000 | 2024-04-25 11:49AM EDT | 2026-01-16 | 9.00 | 9.30 | 9.65 | 0.00 | - | 1 | 272 | 37.67% |
| CZR261218P00040000 | 2024-04-26 11:01AM EDT | 2026-12-18 | 10.60 | 10.30 | 11.55 | 0.00 | - | 3 | 94 | 38.61% |
© 2024 Yahoo. All rights reserved.