Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:50.00
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230210C00050000 | 2023-02-03 3:58PM EST | 2023-02-10 | 5.31 | 5.15 | 5.35 | +0.76 | +16.70% | 9 | 203 | 69.92% |
| CZR230217C00050000 | 2023-02-03 3:32PM EST | 2023-02-17 | 5.59 | 5.65 | 5.85 | +0.14 | +2.57% | 13 | 6,241 | 66.02% |
| CZR230224C00050000 | 2023-02-03 3:32PM EST | 2023-02-24 | 5.99 | 6.05 | 6.35 | -0.07 | -1.16% | 6 | 591 | 64.65% |
| CZR230303C00050000 | 2023-02-03 3:55PM EST | 2023-03-03 | 6.45 | 6.35 | 6.75 | +2.34 | +56.93% | 1 | 34 | 62.79% |
| CZR230317C00050000 | 2023-02-03 2:24PM EST | 2023-03-17 | 7.06 | 7.05 | 7.20 | +0.91 | +14.80% | 12 | 2,893 | 60.18% |
| CZR230616C00050000 | 2023-02-03 3:00PM EST | 2023-06-16 | 9.68 | 9.75 | 9.95 | +0.98 | +11.26% | 7 | 128 | 56.71% |
| CZR230915C00050000 | 2023-02-03 12:09PM EST | 2023-09-15 | 12.50 | 11.70 | 12.00 | +3.80 | +43.68% | 100 | 1 | 56.45% |
| CZR240119C00050000 | 2023-02-02 9:36AM EST | 2024-01-19 | 14.10 | 14.05 | 14.55 | 0.00 | - | 17 | 923 | 57.68% |
| CZR250117C00050000 | 2023-02-01 12:03PM EST | 2025-01-17 | 16.73 | 18.85 | 19.45 | 0.00 | - | 9 | 84 | 58.12% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230210P00050000 | 2023-02-03 3:17PM EST | 2023-02-10 | 0.26 | 0.22 | 0.28 | -0.14 | -35.00% | 28 | 514 | 69.14% |
| CZR230217P00050000 | 2023-02-03 1:16PM EST | 2023-02-17 | 0.66 | 0.61 | 0.73 | -0.37 | -35.92% | 50 | 466 | 62.70% |
| CZR230224P00050000 | 2023-02-03 11:09AM EST | 2023-02-24 | 0.95 | 1.02 | 1.16 | -0.23 | -19.49% | 6 | 60 | 61.52% |
| CZR230303P00050000 | 2023-01-31 3:44PM EST | 2023-03-03 | 2.29 | 1.27 | 1.53 | 0.00 | - | 110 | 50 | 59.42% |
| CZR230317P00050000 | 2023-02-03 3:54PM EST | 2023-03-17 | 1.88 | 1.85 | 1.91 | -0.40 | -17.54% | 160 | 1,001 | 56.01% |
| CZR230616P00050000 | 2023-02-03 11:32AM EST | 2023-06-16 | 3.60 | 4.00 | 4.15 | -0.70 | -16.28% | 8 | 105 | 50.10% |
| CZR230915P00050000 | 2023-02-03 12:58PM EST | 2023-09-15 | 5.25 | 5.35 | 5.60 | -1.35 | -20.45% | 13 | 5 | 48.35% |
| CZR240119P00050000 | 2023-01-26 10:44AM EST | 2024-01-19 | 8.11 | 6.85 | 7.10 | 0.00 | - | 1 | 1,025 | 46.33% |
| CZR250117P00050000 | 2023-02-01 10:34AM EST | 2025-01-17 | 11.25 | 10.00 | 10.50 | 0.00 | - | 3 | 64 | 44.67% |
© 2023 Yahoo. All rights reserved.
