Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:47.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230210C00047000 | 2023-02-02 9:51AM EST | 2023-02-10 | 7.83 | 7.75 | 8.30 | 0.00 | - | 2 | 100 | 67.19% |
| CZR230217C00047000 | 2023-02-02 2:44PM EST | 2023-02-17 | 7.25 | 8.25 | 8.55 | 0.00 | - | 6 | 420 | 74.22% |
| CZR230224C00047000 | 2023-02-03 12:58PM EST | 2023-02-24 | 9.33 | 8.40 | 8.90 | +1.68 | +21.96% | 2 | 148 | 68.65% |
| CZR230303C00047000 | 2023-01-19 12:10PM EST | 2023-03-03 | 2.96 | 8.65 | 9.10 | 0.00 | - | - | 1 | 65.23% |
| CZR230317C00047000 | 2023-01-31 10:50AM EST | 2023-03-17 | 7.00 | 9.30 | 9.65 | 0.00 | - | 10 | 243 | 65.09% |
| CZR230616C00047000 | 2023-02-01 3:35PM EST | 2023-06-16 | 10.70 | 11.75 | 12.00 | 0.00 | - | 6 | 69 | 59.38% |
| CZR240119C00047000 | 2023-02-02 9:48AM EST | 2024-01-19 | 15.75 | 15.70 | 16.05 | 0.00 | - | 3 | 621 | 58.47% |
| CZR250117C00047000 | 2023-02-02 9:36AM EST | 2025-01-17 | 20.30 | 20.35 | 20.95 | 0.00 | - | 19 | 65 | 59.28% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230210P00047000 | 2023-02-03 10:11AM EST | 2023-02-10 | 0.20 | 0.03 | 0.20 | 0.00 | - | 3 | 12 | 83.59% |
| CZR230217P00047000 | 2023-02-02 9:47AM EST | 2023-02-17 | 0.42 | 0.25 | 0.33 | 0.00 | - | 1 | 370 | 67.29% |
| CZR230224P00047000 | 2023-02-03 11:28AM EST | 2023-02-24 | 0.48 | 0.49 | 0.70 | -0.18 | -27.27% | 10 | 32 | 66.31% |
| CZR230303P00047000 | 2023-02-02 11:27AM EST | 2023-03-03 | 0.94 | 0.61 | 0.94 | 0.00 | - | 3 | 13 | 62.16% |
| CZR230310P00047000 | 2023-02-03 11:46AM EST | 2023-03-10 | 0.80 | 0.84 | 1.15 | +0.80 | - | 30 | 0 | 60.60% |
| CZR230317P00047000 | 2023-02-03 3:51PM EST | 2023-03-17 | 1.19 | 1.16 | 1.30 | -0.20 | -14.39% | 14 | 334 | 59.99% |
| CZR230616P00047000 | 2023-02-03 11:33AM EST | 2023-06-16 | 2.75 | 3.00 | 3.15 | -1.25 | -31.25% | 3 | 1,624 | 51.83% |
| CZR230915P00047000 | 2023-02-03 12:58PM EST | 2023-09-15 | 4.25 | 4.30 | 4.45 | -1.05 | -19.81% | 1 | 4 | 49.60% |
| CZR240119P00047000 | 2023-02-02 11:43AM EST | 2024-01-19 | 6.10 | 5.70 | 5.90 | 0.00 | - | 5 | 683 | 47.64% |
| CZR250117P00047000 | 2023-01-27 2:57PM EST | 2025-01-17 | 9.60 | 8.65 | 9.10 | 0.00 | - | 7 | 4 | 45.55% |
© 2023 Yahoo. All rights reserved.
