Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426C00050000 | 2024-04-12 2:36PM EDT | 2024-04-26 | 0.04 | 0.00 | 1.26 | 0.00 | - | 2 | 7 | 168.75% |
| CZR240503C00050000 | 2024-04-09 3:50PM EDT | 2024-05-03 | 0.44 | 0.00 | 0.21 | 0.00 | - | 10 | 25 | 78.13% |
| CZR240510C00050000 | 2024-04-10 2:32PM EDT | 2024-05-10 | 0.20 | 0.01 | 0.26 | 0.00 | - | 1 | 1 | 66.80% |
| CZR240517C00050000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 2 | 2,601 | 51.95% |
| CZR240524C00050000 | 2024-04-08 2:21PM EDT | 2024-05-24 | 0.80 | 0.09 | 0.17 | 0.00 | - | 3 | 9 | 51.37% |
| CZR240621C00050000 | 2024-04-19 2:50PM EDT | 2024-06-21 | 0.27 | 0.28 | 0.32 | -0.04 | -12.90% | 3 | 627 | 46.78% |
| CZR240920C00050000 | 2024-04-19 2:50PM EDT | 2024-09-20 | 1.19 | 1.08 | 1.28 | -0.03 | -2.46% | 8 | 4,932 | 45.73% |
| CZR250117C00050000 | 2024-04-19 3:52PM EDT | 2025-01-17 | 2.80 | 2.77 | 2.93 | -0.10 | -3.45% | 28 | 2,132 | 49.13% |
| CZR250620C00050000 | 2024-04-18 3:17PM EDT | 2025-06-20 | 4.70 | 3.80 | 5.45 | 0.00 | - | 1 | 666 | 50.12% |
| CZR260116C00050000 | 2024-04-19 11:30AM EDT | 2026-01-16 | 7.29 | 6.75 | 7.10 | +0.29 | +4.14% | 101 | 149 | 52.56% |
| CZR261218C00050000 | 2024-03-26 9:50AM EDT | 2026-12-18 | 9.95 | 9.70 | 10.65 | -3.05 | -23.46% | 5 | 18 | 55.63% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240426P00050000 | 2024-04-09 10:55AM EDT | 2024-04-26 | 7.15 | 9.85 | 12.25 | 0.00 | - | 18 | 0 | 153.32% |
| CZR240503P00050000 | 2024-04-10 9:36AM EDT | 2024-05-03 | 8.00 | 10.60 | 14.00 | 0.00 | - | - | 0 | 111.62% |
| CZR240517P00050000 | 2024-04-04 9:52AM EDT | 2024-05-17 | 7.00 | 9.90 | 12.45 | 0.00 | - | 4 | 36 | 85.25% |
| CZR240621P00050000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 11.59 | 11.75 | 12.15 | 0.00 | - | 4 | 145 | 47.85% |
| CZR240920P00050000 | 2024-04-04 9:55AM EDT | 2024-09-20 | 8.25 | 11.85 | 12.45 | 0.00 | - | 4 | 5 | 36.38% |
| CZR250117P00050000 | 2024-03-20 3:25PM EDT | 2025-01-17 | 11.01 | 12.20 | 14.10 | 0.00 | - | 1 | 867 | 43.82% |
| CZR250620P00050000 | 2024-03-20 12:32PM EDT | 2025-06-20 | 13.62 | 14.00 | 14.40 | 0.00 | - | 10 | 43 | 37.11% |
| CZR260116P00050000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 15.38 | 14.90 | 15.50 | 0.00 | - | 4 | 41 | 36.30% |
© 2024 Yahoo. All rights reserved.