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
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503C00043000 | 2024-05-02 10:05AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 43 | 190 | 150.00% |
| CZR240510C00043000 | 2024-05-02 1:48PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.21 | -0.01 | -33.33% | 29 | 82 | 83.79% |
| CZR240517C00043000 | 2024-05-02 12:41PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.16 | -0.04 | -50.00% | 83 | 582 | 59.96% |
| CZR240524C00043000 | 2024-04-26 11:09AM EDT | 2024-05-24 | 0.29 | 0.03 | 0.09 | 0.00 | - | 4 | 16 | 49.02% |
| CZR240621C00043000 | 2024-05-02 2:49PM EDT | 2024-06-21 | 0.34 | 0.25 | 0.28 | -0.07 | -17.07% | 14 | 920 | 42.19% |
| CZR240920C00043000 | 2024-05-01 11:40AM EDT | 2024-09-20 | 1.86 | 1.28 | 1.48 | 0.00 | - | 3 | 1,220 | 44.87% |
| CZR250117C00043000 | 2024-05-02 3:01PM EDT | 2025-01-17 | 3.25 | 2.95 | 3.10 | -0.50 | -13.33% | 1 | 200 | 48.07% |
| CZR250620C00043000 | 2024-04-29 10:31AM EDT | 2025-06-20 | 6.50 | 4.05 | 5.25 | 0.00 | - | 4 | 171 | 52.76% |
| CZR260116C00043000 | 2024-04-29 3:10PM EDT | 2026-01-16 | 8.07 | 6.20 | 6.85 | 0.00 | - | 2 | 80 | 51.70% |
| CZR261218C00043000 | 2024-04-22 1:43PM EDT | 2026-12-18 | 12.15 | 9.45 | 9.90 | 0.00 | - | 1 | 150 | 54.22% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00043000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 6.55 | 6.75 | 8.35 | 0.00 | - | 22 | 7 | 351.17% |
| CZR240510P00043000 | 2024-04-30 2:52PM EDT | 2024-05-10 | 6.74 | 7.05 | 9.40 | 0.00 | - | 1 | 0 | 113.48% |
| CZR240517P00043000 | 2024-05-02 11:51AM EDT | 2024-05-17 | 7.58 | 7.60 | 8.40 | +0.29 | +3.98% | 4 | 358 | 65.04% |
| CZR240524P00043000 | 2024-04-08 2:21PM EDT | 2024-05-24 | 2.51 | 7.50 | 10.00 | 0.00 | - | - | 3 | 92.09% |
| CZR240531P00043000 | 2024-05-01 3:52PM EDT | 2024-05-31 | 6.57 | 7.35 | 8.40 | 0.00 | - | 1 | 8 | 67.29% |
| CZR240621P00043000 | 2024-05-01 12:33PM EDT | 2024-06-21 | 7.44 | 7.80 | 9.20 | 0.00 | - | 1 | 244 | 54.20% |
| CZR240920P00043000 | 2024-05-02 11:51AM EDT | 2024-09-20 | 8.35 | 8.40 | 8.80 | +0.80 | +10.60% | 1 | 1,026 | 37.16% |
| CZR241220P00043000 | 2024-04-23 10:09AM EDT | 2024-12-20 | 7.15 | 9.35 | 9.55 | 0.00 | - | - | 1 | 37.21% |
| CZR250117P00043000 | 2024-05-02 3:29PM EDT | 2025-01-17 | 9.40 | 9.45 | 10.25 | +0.57 | +6.46% | 33 | 145 | 41.74% |
| CZR250620P00043000 | 2024-04-18 11:28AM EDT | 2025-06-20 | 9.10 | 10.45 | 10.75 | 0.00 | - | 1 | 60 | 36.66% |
| CZR260116P00043000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 9.00 | 11.40 | 12.85 | 0.00 | - | 3 | 33 | 41.58% |
| CZR261218P00043000 | 2024-04-10 2:30PM EDT | 2026-12-18 | 11.85 | 12.90 | 13.60 | 0.00 | - | 5 | 41 | 36.84% |
© 2024 Yahoo. All rights reserved.