CZR - Caesars Entertainment, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:40.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230609C00040000 | 2023-06-02 9:33AM EDT | 2023-06-09 | 2.95 | 4.80 | 5.15 | +0.95 | +47.50% | 5 | 3 | 57.81% |
| CZR230616C00040000 | 2023-06-02 11:18AM EDT | 2023-06-16 | 4.90 | 5.15 | 5.40 | +2.51 | +105.02% | 21 | 1,392 | 59.08% |
| CZR230630C00040000 | 2023-05-26 3:42PM EDT | 2023-06-30 | 3.85 | 5.50 | 5.90 | 0.00 | - | 6 | 0 | 54.98% |
| CZR230721C00040000 | 2023-06-02 3:35PM EDT | 2023-07-21 | 6.40 | 6.35 | 6.50 | +2.60 | +68.42% | 255 | 343 | 56.06% |
| CZR230915C00040000 | 2023-06-02 2:14PM EDT | 2023-09-15 | 7.79 | 7.90 | 8.15 | +1.59 | +25.65% | 21 | 35 | 58.01% |
| CZR231215C00040000 | 2023-06-02 1:47PM EDT | 2023-12-15 | 9.80 | 9.70 | 10.05 | +1.60 | +19.51% | 10 | 17 | 58.42% |
| CZR240119C00040000 | 2023-06-01 10:50AM EDT | 2024-01-19 | 8.12 | 10.35 | 10.60 | 0.00 | - | 10 | 151 | 58.55% |
| CZR240517C00040000 | 2023-06-01 12:06PM EDT | 2024-05-17 | 10.06 | 12.15 | 12.50 | 0.00 | - | 4 | 12 | 59.41% |
| CZR250117C00040000 | 2023-05-24 3:45PM EDT | 2025-01-17 | 12.85 | 14.75 | 15.20 | 0.00 | - | 3 | 67 | 58.74% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230609P00040000 | 2023-06-02 2:02PM EDT | 2023-06-09 | 0.11 | 0.09 | 0.12 | -0.45 | -80.36% | 12 | 472 | 56.45% |
| CZR230616P00040000 | 2023-06-02 3:42PM EDT | 2023-06-16 | 0.38 | 0.35 | 0.40 | -0.62 | -62.00% | 21 | 1,704 | 57.03% |
| CZR230623P00040000 | 2023-06-02 10:07AM EDT | 2023-06-23 | 0.90 | 0.48 | 0.62 | -0.28 | -23.73% | 10 | 212 | 53.42% |
| CZR230630P00040000 | 2023-06-02 3:09PM EDT | 2023-06-30 | 0.75 | 0.68 | 0.82 | -1.45 | -65.91% | 23 | 217 | 52.39% |
| CZR230721P00040000 | 2023-06-02 2:07PM EDT | 2023-07-21 | 1.39 | 1.25 | 1.34 | -0.69 | -33.17% | 110 | 82 | 50.85% |
| CZR230915P00040000 | 2023-06-02 2:08PM EDT | 2023-09-15 | 2.75 | 2.55 | 2.70 | -1.11 | -28.76% | 1 | 582 | 51.51% |
| CZR231215P00040000 | 2023-04-20 3:49PM EDT | 2023-12-15 | 5.10 | 4.30 | 4.50 | 0.00 | - | - | 3 | 53.16% |
| CZR240119P00040000 | 2023-05-30 3:55PM EDT | 2024-01-19 | 5.70 | 4.30 | 4.45 | 0.00 | - | 10 | 2,824 | 49.37% |
| CZR240517P00040000 | 2023-06-01 1:15PM EDT | 2024-05-17 | 6.60 | 5.45 | 5.75 | 0.00 | - | 6 | 13 | 48.44% |
| CZR250117P00040000 | 2023-06-01 11:18AM EDT | 2025-01-17 | 8.40 | 7.15 | 7.55 | 0.00 | - | 3 | 103 | 46.01% |
© 2023 Yahoo. All rights reserved.