CZR - Caesars Entertainment, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:45.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230609C00045000 | 2023-06-08 10:43AM EDT | 2023-06-09 | 3.08 | 3.10 | 3.20 | -0.64 | -17.20% | 14 | 225 | 49.22% |
| CZR230616C00045000 | 2023-06-08 9:57AM EDT | 2023-06-16 | 3.65 | 3.50 | 3.70 | -0.41 | -10.10% | 578 | 1,167 | 51.56% |
| CZR230623C00045000 | 2023-06-06 9:43AM EDT | 2023-06-23 | 2.80 | 3.85 | 4.00 | 0.00 | - | 24 | 469 | 52.05% |
| CZR230630C00045000 | 2023-06-06 12:13PM EDT | 2023-06-30 | 4.40 | 4.15 | 4.25 | 0.00 | - | 3 | 177 | 49.81% |
| CZR230707C00045000 | 2023-06-02 11:39AM EDT | 2023-07-07 | 2.30 | 4.30 | 4.50 | 0.00 | - | 1 | 2 | 48.98% |
| CZR230714C00045000 | 2023-06-06 10:04AM EDT | 2023-07-14 | 4.05 | 4.55 | 4.80 | 0.00 | - | 4 | 11 | 49.76% |
| CZR230721C00045000 | 2023-06-07 12:00PM EDT | 2023-07-21 | 5.32 | 4.90 | 5.00 | 0.00 | - | 8 | 105 | 49.02% |
| CZR230915C00045000 | 2023-06-08 11:24AM EDT | 2023-09-15 | 6.62 | 6.60 | 6.75 | -0.23 | -3.36% | 10 | 8,225 | 50.76% |
| CZR231215C00045000 | 2023-06-07 12:48PM EDT | 2023-12-15 | 9.75 | 8.80 | 9.05 | 0.00 | - | 10 | 91 | 54.08% |
| CZR240119C00045000 | 2023-06-07 3:56PM EDT | 2024-01-19 | 9.88 | 9.50 | 9.60 | 0.00 | - | 9 | 331 | 54.15% |
| CZR240517C00045000 | 2023-05-31 12:08PM EDT | 2024-05-17 | 7.10 | 11.45 | 11.55 | 0.00 | - | 1 | 3 | 55.05% |
| CZR250117C00045000 | 2023-06-02 11:23AM EDT | 2025-01-17 | 12.10 | 14.35 | 14.60 | 0.00 | - | 1 | 638 | 55.40% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230609P00045000 | 2023-06-07 3:59PM EDT | 2023-06-09 | 0.05 | 0.03 | 0.04 | 0.00 | - | 19 | 1,115 | 54.69% |
| CZR230616P00045000 | 2023-06-08 11:14AM EDT | 2023-06-16 | 0.50 | 0.41 | 0.46 | +0.07 | +16.28% | 20 | 1,805 | 52.34% |
| CZR230623P00045000 | 2023-06-08 11:35AM EDT | 2023-06-23 | 0.74 | 0.68 | 0.76 | -0.04 | -5.13% | 1 | 42 | 50.20% |
| CZR230630P00045000 | 2023-06-08 11:33AM EDT | 2023-06-30 | 1.00 | 0.94 | 0.99 | +0.08 | +8.70% | 75 | 36 | 47.80% |
| CZR230721P00045000 | 2023-06-08 10:30AM EDT | 2023-07-21 | 1.61 | 1.55 | 1.61 | -0.05 | -3.01% | 2 | 215 | 45.46% |
| CZR230915P00045000 | 2023-06-07 3:18PM EDT | 2023-09-15 | 2.92 | 2.95 | 3.05 | 0.00 | - | 27 | 1,955 | 46.00% |
| CZR231215P00045000 | 2023-06-06 10:49AM EDT | 2023-12-15 | 5.00 | 4.60 | 4.70 | 0.00 | - | 1 | 7 | 46.05% |
| CZR240119P00045000 | 2023-06-06 3:01PM EDT | 2024-01-19 | 5.15 | 5.05 | 5.15 | 0.00 | - | 5 | 3,535 | 45.52% |
| CZR250117P00045000 | 2023-05-18 12:55PM EDT | 2025-01-17 | 10.05 | 8.15 | 8.40 | 0.00 | - | 1 | 176 | 42.47% |
© 2023 Yahoo. All rights reserved.