Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:45.00
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR231215C00045000 | 2023-12-08 3:23PM EST | 2023-12-15 | 0.76 | 0.76 | 0.81 | +0.33 | +76.74% | 323 | 5,304 | 50.20% |
| CZR231222C00045000 | 2023-12-08 2:33PM EST | 2023-12-22 | 1.25 | 1.14 | 1.24 | +0.52 | +71.23% | 32 | 47 | 48.05% |
| CZR231229C00045000 | 2023-12-08 3:07PM EST | 2023-12-29 | 1.53 | 1.41 | 1.50 | +0.59 | +62.77% | 831 | 222 | 45.12% |
| CZR240105C00045000 | 2023-12-08 3:59PM EST | 2024-01-05 | 1.78 | 1.68 | 1.83 | +0.33 | +22.76% | 38 | 13 | 45.73% |
| CZR240112C00045000 | 2023-12-06 12:58PM EST | 2024-01-12 | 1.77 | 1.94 | 2.10 | 0.00 | - | 1 | 1 | 45.78% |
| CZR240119C00045000 | 2023-12-08 3:43PM EST | 2024-01-19 | 2.25 | 2.21 | 2.31 | +0.66 | +41.51% | 169 | 1,087 | 45.26% |
| CZR240315C00045000 | 2023-12-08 11:16AM EST | 2024-03-15 | 3.98 | 3.95 | 4.05 | +0.63 | +18.81% | 3 | 106 | 48.56% |
| CZR240517C00045000 | 2023-12-08 3:59PM EST | 2024-05-17 | 5.33 | 5.25 | 5.35 | +0.28 | +5.54% | 9 | 126 | 48.99% |
| CZR240621C00045000 | 2023-12-05 3:42PM EST | 2024-06-21 | 5.52 | 5.90 | 6.10 | 0.00 | - | 2 | 5 | 50.24% |
| CZR250117C00045000 | 2023-12-08 3:00PM EST | 2025-01-17 | 9.15 | 9.15 | 9.35 | +0.65 | +7.65% | 17 | 659 | 52.12% |
| CZR250620C00045000 | 2023-11-30 1:28PM EST | 2025-06-20 | 11.00 | 10.65 | 11.65 | 0.00 | - | 20 | 124 | 53.41% |
| CZR260116C00045000 | 2023-11-28 10:53AM EST | 2026-01-16 | 13.60 | 12.60 | 13.25 | 0.00 | - | 6 | 119 | 52.86% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR231215P00045000 | 2023-12-08 2:23PM EST | 2023-12-15 | 1.52 | 1.45 | 1.58 | -1.12 | -42.42% | 22 | 2,720 | 49.51% |
| CZR231222P00045000 | 2023-12-05 9:44AM EST | 2023-12-22 | 1.71 | 1.72 | 1.96 | 0.00 | - | 27 | 35 | 45.31% |
| CZR231229P00045000 | 2023-12-07 3:02PM EST | 2023-12-29 | 2.08 | 2.10 | 2.18 | -1.07 | -33.97% | 7 | 3,076 | 41.94% |
| CZR240119P00045000 | 2023-12-08 3:05PM EST | 2024-01-19 | 2.67 | 2.73 | 2.85 | -0.89 | -25.00% | 43 | 6,999 | 40.67% |
| CZR240315P00045000 | 2023-12-07 2:44PM EST | 2024-03-15 | 4.85 | 4.00 | 4.20 | 0.00 | - | 1 | 67 | 41.31% |
| CZR240517P00045000 | 2023-11-30 9:56AM EST | 2024-05-17 | 4.76 | 5.00 | 5.20 | 0.00 | - | 4 | 853 | 40.75% |
| CZR240621P00045000 | 2023-12-04 3:57PM EST | 2024-06-21 | 4.65 | 5.45 | 5.65 | 0.00 | - | 35 | 182 | 40.42% |
| CZR250117P00045000 | 2023-12-05 9:48AM EST | 2025-01-17 | 7.35 | 7.55 | 7.80 | 0.00 | - | 1 | 200 | 39.72% |
| CZR250620P00045000 | 2023-12-08 1:56PM EST | 2025-06-20 | 8.75 | 8.35 | 8.90 | +0.75 | +9.38% | 3 | 27 | 38.95% |
| CZR260116P00045000 | 2023-11-08 10:32AM EST | 2026-01-16 | 10.00 | 9.65 | 10.90 | 0.00 | - | 1 | 23 | 41.25% |
© 2023 Yahoo. All rights reserved.