Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:38.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240517C00038000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.20 | 0.18 | 0.20 | -0.36 | -64.29% | 170 | 1,686 | 39.16% |
| CZR240524C00038000 | 2024-05-10 1:39PM EDT | 2024-05-24 | 0.55 | 0.39 | 0.46 | -0.25 | -31.25% | 14 | 438 | 39.65% |
| CZR240531C00038000 | 2024-05-10 9:38AM EDT | 2024-05-31 | 1.15 | 0.57 | 0.90 | +0.10 | +9.52% | 4 | 150 | 46.58% |
| CZR240607C00038000 | 2024-05-10 10:01AM EDT | 2024-06-07 | 1.49 | 0.79 | 0.89 | +0.17 | +12.88% | 80 | 16 | 40.09% |
| CZR240614C00038000 | 2024-05-10 12:48PM EDT | 2024-06-14 | 1.25 | 0.84 | 1.10 | +0.07 | +5.93% | 5 | 5 | 40.87% |
| CZR240621C00038000 | 2024-05-10 12:53PM EDT | 2024-06-21 | 1.22 | 1.15 | 1.22 | -0.53 | -30.29% | 2 | 866 | 39.89% |
| CZR240628C00038000 | 2024-05-09 10:40AM EDT | 2024-06-28 | 1.90 | 1.36 | 1.58 | 0.00 | - | 10 | 10 | 43.95% |
| CZR240920C00038000 | 2024-05-10 12:09PM EDT | 2024-09-20 | 3.46 | 3.20 | 3.30 | +0.06 | +1.76% | 2 | 107 | 46.58% |
| CZR241220C00038000 | 2024-05-02 10:20AM EDT | 2024-12-20 | 4.60 | 4.75 | 4.90 | 0.00 | - | 2 | 2 | 50.05% |
| CZR250117C00038000 | 2024-05-10 3:17PM EDT | 2025-01-17 | 5.29 | 5.10 | 5.25 | -0.06 | -1.12% | 4 | 22 | 50.11% |
| CZR250620C00038000 | 2024-05-10 12:57PM EDT | 2025-06-20 | 7.40 | 5.50 | 8.30 | -0.90 | -10.84% | 2 | 51 | 50.42% |
| CZR260116C00038000 | 2024-05-09 10:19AM EDT | 2026-01-16 | 9.75 | 8.65 | 9.70 | 0.00 | - | 1 | 36 | 53.38% |
| CZR261218C00038000 | 2024-05-08 10:55AM EDT | 2026-12-18 | 12.10 | 11.70 | 14.45 | 0.00 | - | 3 | 5 | 60.80% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240517P00038000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 1.90 | 1.92 | 2.69 | -0.15 | -7.32% | 10 | 649 | 57.52% |
| CZR240524P00038000 | 2024-05-06 1:55PM EDT | 2024-05-24 | 2.43 | 2.12 | 2.26 | 0.00 | - | 2 | 5 | 38.77% |
| CZR240531P00038000 | 2024-05-06 10:26AM EDT | 2024-05-31 | 2.84 | 2.22 | 2.66 | 0.00 | - | 1 | 7 | 44.73% |
| CZR240607P00038000 | 2024-05-09 11:34AM EDT | 2024-06-07 | 2.05 | 2.44 | 2.94 | 0.00 | - | 1 | 15 | 46.24% |
| CZR240614P00038000 | 2024-05-07 1:35PM EDT | 2024-06-14 | 2.58 | 2.62 | 3.05 | 0.00 | - | - | 5 | 43.92% |
| CZR240621P00038000 | 2024-05-10 11:12AM EDT | 2024-06-21 | 2.34 | 2.76 | 2.87 | -0.06 | -2.50% | 1 | 2,713 | 36.23% |
| CZR240920P00038000 | 2024-05-10 1:56PM EDT | 2024-09-20 | 4.16 | 4.30 | 4.80 | +0.11 | +2.72% | 3 | 233 | 42.92% |
| CZR241220P00038000 | 2024-05-09 3:02PM EDT | 2024-12-20 | 5.05 | 5.40 | 5.55 | 0.00 | - | 1 | 1 | 39.72% |
| CZR250117P00038000 | 2024-05-09 9:54AM EDT | 2025-01-17 | 5.60 | 5.60 | 5.95 | 0.00 | - | 24 | 556 | 40.77% |
| CZR250620P00038000 | 2024-04-24 10:12AM EDT | 2025-06-20 | 6.10 | 6.80 | 7.20 | 0.00 | - | 8 | 67 | 40.36% |
| CZR260116P00038000 | 2024-04-29 10:32AM EDT | 2026-01-16 | 7.55 | 6.05 | 8.35 | 0.00 | - | 3 | 71 | 38.97% |
| CZR261218P00038000 | 2024-04-25 10:10AM EDT | 2026-12-18 | 9.55 | 9.65 | 10.55 | 0.00 | - | 2 | 14 | 41.00% |
© 2024 Yahoo. All rights reserved.