CZR - Caesars Entertainment, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:50.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230609C00050000 | 2023-06-06 3:12PM EDT | 2023-06-09 | 0.38 | 0.34 | 0.39 | +0.24 | +171.43% | 275 | 625 | 50.49% |
| CZR230616C00050000 | 2023-06-06 2:35PM EDT | 2023-06-16 | 0.96 | 0.95 | 1.01 | +0.43 | +81.13% | 191 | 2,317 | 50.29% |
| CZR230623C00050000 | 2023-06-06 1:26PM EDT | 2023-06-23 | 1.32 | 1.25 | 1.40 | +0.69 | +109.52% | 14 | 15 | 49.66% |
| CZR230630C00050000 | 2023-06-06 1:30PM EDT | 2023-06-30 | 1.68 | 1.54 | 1.74 | +0.96 | +133.33% | 6 | 6 | 49.07% |
| CZR230707C00050000 | 2023-06-05 12:42PM EDT | 2023-07-07 | 1.05 | 1.76 | 1.95 | 0.00 | - | 1 | 11 | 47.12% |
| CZR230714C00050000 | 2023-06-02 12:36PM EDT | 2023-07-14 | 1.02 | 2.02 | 2.25 | 0.00 | - | 10 | 10 | 47.51% |
| CZR230721C00050000 | 2023-06-06 2:43PM EDT | 2023-07-21 | 2.44 | 2.34 | 2.43 | +0.82 | +50.62% | 35 | 643 | 46.41% |
| CZR230915C00050000 | 2023-06-06 3:15PM EDT | 2023-09-15 | 4.49 | 4.20 | 4.35 | +1.24 | +38.15% | 508 | 874 | 50.07% |
| CZR231215C00050000 | 2023-06-05 9:58AM EDT | 2023-12-15 | 4.90 | 6.45 | 6.70 | 0.00 | - | 10 | 441 | 52.32% |
| CZR240119C00050000 | 2023-06-06 1:48PM EDT | 2024-01-19 | 7.25 | 7.15 | 7.35 | +1.35 | +22.88% | 25 | 3,176 | 52.60% |
| CZR240517C00050000 | 2023-06-06 1:17PM EDT | 2024-05-17 | 9.30 | 8.75 | 9.30 | +3.40 | +57.63% | 14 | 12 | 52.20% |
| CZR250117C00050000 | 2023-05-31 12:52PM EDT | 2025-01-17 | 8.00 | 12.20 | 12.65 | 0.00 | - | 5 | 194 | 54.24% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230609P00050000 | 2023-06-05 10:37AM EDT | 2023-06-09 | 4.85 | 1.94 | 2.10 | 0.00 | - | 1 | 7 | 48.63% |
| CZR230616P00050000 | 2023-06-06 2:42PM EDT | 2023-06-16 | 2.65 | 2.54 | 2.71 | -2.52 | -48.74% | 146 | 821 | 50.00% |
| CZR230623P00050000 | 2023-06-02 11:43AM EDT | 2023-06-23 | 6.45 | 2.83 | 3.05 | 0.00 | - | 1 | 1 | 47.46% |
| CZR230721P00050000 | 2023-06-02 9:33AM EDT | 2023-07-21 | 3.80 | 3.75 | 3.90 | -3.90 | -50.65% | 120 | 4 | 42.43% |
| CZR230915P00050000 | 2023-06-06 11:39AM EDT | 2023-09-15 | 5.60 | 5.25 | 5.50 | -2.30 | -29.11% | 14 | 2,072 | 44.29% |
| CZR231215P00050000 | 2023-06-01 10:30AM EDT | 2023-12-15 | 11.51 | 6.90 | 7.20 | 0.00 | - | 1 | 26 | 44.35% |
| CZR240119P00050000 | 2023-06-01 9:58AM EDT | 2024-01-19 | 12.15 | 7.40 | 7.65 | 0.00 | - | 1 | 1,041 | 43.77% |
| CZR250117P00050000 | 2023-06-01 10:38AM EDT | 2025-01-17 | 14.20 | 10.60 | 11.05 | 0.00 | - | 1 | 404 | 41.18% |
© 2023 Yahoo. All rights reserved.