Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:38PM EST. Market open.
Strike:45.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230203C00045000 | 2023-01-30 1:39PM EST | 2023-02-03 | 6.45 | 6.15 | 7.25 | 0.00 | - | 3 | 19 | 82.03% |
| CZR230210C00045000 | 2023-01-09 12:57PM EST | 2023-02-10 | 2.71 | 5.75 | 7.45 | 0.00 | - | 20 | 21 | 67.48% |
| CZR230217C00045000 | 2023-01-31 1:09PM EST | 2023-02-17 | 7.45 | 6.45 | 7.60 | -0.31 | -3.99% | 1 | 844 | 59.57% |
| CZR230224C00045000 | 2023-01-13 11:22AM EST | 2023-02-24 | 4.93 | 6.90 | 8.00 | 0.00 | - | 1 | 22 | 63.77% |
| CZR230317C00045000 | 2023-02-01 9:51AM EST | 2023-03-17 | 8.65 | 8.45 | 8.70 | -0.80 | -8.47% | 8 | 206 | 58.40% |
| CZR230616C00045000 | 2023-01-25 2:15PM EST | 2023-06-16 | 10.75 | 10.80 | 11.05 | 0.00 | - | 2 | 365 | 57.03% |
| CZR240119C00045000 | 2023-01-24 11:51AM EST | 2024-01-19 | 15.33 | 14.65 | 15.00 | 0.00 | - | 25 | 199 | 57.67% |
| CZR250117C00045000 | 2023-01-31 1:18PM EST | 2025-01-17 | 19.60 | 19.05 | 19.75 | 0.00 | - | 1 | 628 | 58.83% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230203P00045000 | 2023-02-01 12:26PM EST | 2023-02-03 | 0.03 | 0.01 | 0.29 | -0.01 | -25.00% | 50 | 152 | 110.94% |
| CZR230210P00045000 | 2023-01-31 11:17AM EST | 2023-02-10 | 0.19 | 0.10 | 0.92 | 0.00 | - | 1 | 49 | 85.16% |
| CZR230217P00045000 | 2023-02-01 2:00PM EST | 2023-02-17 | 0.67 | 0.35 | 0.52 | +0.25 | +59.52% | 40 | 407 | 62.01% |
| CZR230224P00045000 | 2023-02-01 2:00PM EST | 2023-02-24 | 1.08 | 0.66 | 1.37 | +0.17 | +18.68% | 15 | 28 | 70.70% |
| CZR230303P00045000 | 2023-01-17 10:41AM EST | 2023-03-03 | 2.17 | 0.85 | 1.27 | 0.00 | - | - | 7 | 63.33% |
| CZR230317P00045000 | 2023-02-01 10:18AM EST | 2023-03-17 | 1.35 | 1.34 | 1.41 | -0.15 | -10.00% | 2 | 2,020 | 58.79% |
| CZR230616P00045000 | 2023-02-01 9:53AM EST | 2023-06-16 | 3.25 | 3.20 | 3.40 | -0.26 | -7.41% | 1 | 1,527 | 53.20% |
| CZR230915P00045000 | 2023-01-31 3:43PM EST | 2023-09-15 | 4.55 | 4.45 | 4.65 | 0.00 | - | 5 | 35 | 50.27% |
| CZR240119P00045000 | 2023-02-01 1:06PM EST | 2024-01-19 | 6.05 | 5.85 | 6.05 | -0.05 | -0.82% | 3 | 1,348 | 48.88% |
| CZR250117P00045000 | 2023-01-27 11:24AM EST | 2025-01-17 | 8.85 | 8.80 | 9.20 | 0.00 | - | 2 | 164 | 46.85% |
© 2023 Yahoo. All rights reserved.
