CZR - Caesars Entertainment, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:35.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230609C00035000 | 2023-06-05 1:34PM EDT | 2023-06-09 | 10.85 | 10.65 | 11.15 | +4.45 | +69.53% | 1 | 1 | 108.59% |
| CZR230616C00035000 | 2023-05-30 2:20PM EDT | 2023-06-16 | 6.60 | 10.65 | 11.15 | 0.00 | - | 7 | 19 | 69.92% |
| CZR230623C00035000 | 2023-05-30 1:33PM EDT | 2023-06-23 | 6.75 | 10.90 | 11.20 | 0.00 | - | - | 1 | 76.27% |
| CZR230721C00035000 | 2023-05-31 10:32AM EDT | 2023-07-21 | 6.77 | 11.35 | 11.55 | 0.00 | - | 6 | 6 | 65.43% |
| CZR230915C00035000 | 2023-06-02 11:09AM EDT | 2023-09-15 | 11.01 | 12.40 | 12.65 | 0.00 | - | 50 | 75 | 64.31% |
| CZR240119C00035000 | 2023-06-05 10:40AM EDT | 2024-01-19 | 13.95 | 14.45 | 14.60 | +0.88 | +6.73% | 1 | 109 | 63.11% |
| CZR240517C00035000 | 2023-05-31 10:03AM EDT | 2024-05-17 | 12.00 | 15.90 | 16.15 | 0.00 | - | 3 | 4 | 62.45% |
| CZR250117C00035000 | 2023-05-31 1:51PM EDT | 2025-01-17 | 14.70 | 18.25 | 18.50 | 0.00 | - | 1 | 8 | 61.07% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230609P00035000 | 2023-06-02 2:57PM EDT | 2023-06-09 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 39 | 103.13% |
| CZR230616P00035000 | 2023-06-05 11:40AM EDT | 2023-06-16 | 0.05 | 0.03 | 0.04 | -0.06 | -54.55% | 2 | 80 | 71.48% |
| CZR230623P00035000 | 2023-06-05 2:27PM EDT | 2023-06-23 | 0.08 | 0.06 | 0.09 | -0.25 | -75.76% | 2 | 45 | 64.45% |
| CZR230630P00035000 | 2023-06-02 12:36PM EDT | 2023-06-30 | 0.24 | 0.12 | 0.16 | 0.00 | - | 20 | 79 | 61.91% |
| CZR230721P00035000 | 2023-06-02 3:47PM EDT | 2023-07-21 | 0.47 | 0.32 | 0.41 | 0.00 | - | 10 | 23 | 57.42% |
| CZR230915P00035000 | 2023-06-05 2:31PM EDT | 2023-09-15 | 1.15 | 1.07 | 1.19 | -0.22 | -16.06% | 8 | 2,704 | 55.30% |
| CZR231215P00035000 | 2023-05-17 2:15PM EDT | 2023-12-15 | 2.67 | 2.14 | 2.30 | 0.00 | - | 20 | 22 | 53.35% |
| CZR240119P00035000 | 2023-06-05 10:06AM EDT | 2024-01-19 | 2.69 | 2.51 | 2.58 | -0.10 | -3.58% | 5 | 1,260 | 52.39% |
| CZR240517P00035000 | 2023-06-01 12:12PM EDT | 2024-05-17 | 4.55 | 3.45 | 3.60 | 0.00 | - | - | 3 | 50.22% |
| CZR250117P00035000 | 2023-05-24 11:25AM EDT | 2025-01-17 | 6.32 | 4.90 | 5.15 | 0.00 | - | 14 | 83 | 47.84% |
© 2023 Yahoo. All rights reserved.