CZR - Caesars Entertainment, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:47.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230602C00047000 | 2023-05-26 3:23PM EDT | 2023-06-02 | 0.08 | 0.06 | 0.10 | -0.39 | -82.98% | 3 | 337 | 59.77% |
| CZR230609C00047000 | 2023-05-23 2:31PM EDT | 2023-06-09 | 0.38 | 0.20 | 0.29 | 0.00 | - | 2 | 70 | 51.17% |
| CZR230616C00047000 | 2023-05-26 2:24PM EDT | 2023-06-16 | 0.50 | 0.45 | 0.53 | +0.11 | +28.21% | 105 | 1,131 | 51.17% |
| CZR230623C00047000 | 2023-05-26 9:37AM EDT | 2023-06-23 | 0.68 | 0.61 | 0.76 | -0.29 | -29.90% | 6 | 5 | 51.95% |
| CZR230630C00047000 | 2023-05-26 2:24PM EDT | 2023-06-30 | 0.89 | 0.83 | 0.97 | -0.83 | -48.26% | 1 | 8 | 51.32% |
| CZR230721C00047000 | 2023-05-25 10:57AM EDT | 2023-07-21 | 1.25 | 1.44 | 1.49 | +1.25 | - | - | 20 | 49.46% |
| CZR230915C00047000 | 2023-05-26 10:31AM EDT | 2023-09-15 | 2.79 | 3.05 | 3.15 | +0.02 | +0.72% | 1 | 241 | 53.16% |
| CZR231215C00047000 | 2023-05-17 2:25PM EDT | 2023-12-15 | 5.80 | 4.85 | 5.05 | 0.00 | - | - | 10 | 54.32% |
| CZR240119C00047000 | 2023-05-22 1:16PM EDT | 2024-01-19 | 6.95 | 5.45 | 5.65 | 0.00 | - | 5 | 636 | 54.57% |
| CZR250117C00047000 | 2023-04-25 3:43PM EDT | 2025-01-17 | 10.55 | 9.60 | 10.05 | 0.00 | - | 25 | 115 | 54.16% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230602P00047000 | 2023-05-22 11:50AM EDT | 2023-06-02 | 3.20 | 4.85 | 5.10 | 0.00 | - | 3 | 40 | 66.21% |
| CZR230609P00047000 | 2023-05-03 9:47AM EDT | 2023-06-09 | 3.40 | 4.95 | 5.25 | 0.00 | - | 2 | 6 | 51.56% |
| CZR230616P00047000 | 2023-05-25 11:29AM EDT | 2023-06-16 | 6.30 | 5.20 | 5.35 | 0.00 | - | 390 | 1,170 | 51.56% |
| CZR230630P00047000 | 2023-05-25 11:58AM EDT | 2023-06-30 | 6.44 | 5.50 | 5.75 | 0.00 | - | 1 | 1 | 49.61% |
| CZR230721P00047000 | 2023-05-25 3:48PM EDT | 2023-07-21 | 6.40 | 5.95 | 6.20 | 0.00 | - | 10 | 42 | 47.02% |
| CZR230915P00047000 | 2023-05-18 10:00AM EDT | 2023-09-15 | 6.35 | 7.20 | 7.35 | 0.00 | - | 42 | 146 | 46.46% |
| CZR231215P00047000 | 2023-05-10 10:57AM EDT | 2023-12-15 | 7.60 | 8.50 | 8.80 | 0.00 | - | - | 1 | 46.28% |
| CZR240119P00047000 | 2023-05-19 9:48AM EDT | 2024-01-19 | 7.80 | 8.95 | 9.10 | 0.00 | - | 2 | 1,090 | 44.95% |
| CZR250117P00047000 | 2023-05-16 1:39PM EDT | 2025-01-17 | 12.00 | 11.70 | 12.15 | 0.00 | - | 10 | 18 | 42.37% |
© 2023 Yahoo. All rights reserved.