Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:19PM EST. Market open.
Strike:55.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230203C00055000 | 2023-02-01 2:51PM EST | 2023-02-03 | 0.36 | 0.32 | 0.41 | -0.02 | -5.26% | 107 | 10,211 | 56.84% |
| CZR230210C00055000 | 2023-02-01 2:50PM EST | 2023-02-10 | 1.00 | 0.90 | 1.05 | +0.34 | +51.52% | 56 | 82 | 51.37% |
| CZR230217C00055000 | 2023-02-01 3:04PM EST | 2023-02-17 | 1.48 | 1.45 | 1.56 | +0.15 | +11.28% | 92 | 2,446 | 51.76% |
| CZR230224C00055000 | 2023-02-01 2:00PM EST | 2023-02-24 | 1.65 | 1.98 | 2.19 | -0.85 | -34.00% | 16 | 15 | 54.59% |
| CZR230303C00055000 | 2023-01-31 10:22AM EST | 2023-03-03 | 1.68 | 2.34 | 2.49 | 0.00 | - | 2 | 89 | 53.52% |
| CZR230317C00055000 | 2023-02-01 2:41PM EST | 2023-03-17 | 2.80 | 2.73 | 3.05 | +0.03 | +1.08% | 49 | 1,983 | 50.88% |
| CZR230616C00055000 | 2023-01-31 10:31AM EST | 2023-06-16 | 5.25 | 5.75 | 6.00 | 0.00 | - | 5 | 529 | 52.47% |
| CZR230915C00055000 | 2023-02-01 1:34PM EST | 2023-09-15 | 7.15 | 7.70 | 7.95 | +0.25 | +3.62% | 1 | 17 | 52.36% |
| CZR240119C00055000 | 2023-01-25 10:15AM EST | 2024-01-19 | 8.62 | 10.25 | 10.50 | 0.00 | - | 1 | 806 | 54.42% |
| CZR250117C00055000 | 2023-01-27 2:50PM EST | 2025-01-17 | 16.06 | 15.25 | 15.85 | 0.00 | - | 1 | 48 | 56.34% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230203P00055000 | 2023-01-31 10:07AM EST | 2023-02-03 | 4.10 | 2.42 | 2.86 | 0.00 | - | 1 | 20 | 69.34% |
| CZR230217P00055000 | 2023-01-27 12:08PM EST | 2023-02-17 | 3.55 | 3.25 | 3.60 | 0.00 | - | 26 | 65 | 52.10% |
| CZR230224P00055000 | 2023-01-26 9:38AM EST | 2023-02-24 | 4.20 | 3.85 | 4.10 | 0.00 | - | - | 3 | 51.03% |
| CZR230317P00055000 | 2023-01-31 12:22PM EST | 2023-03-17 | 5.31 | 4.65 | 4.90 | 0.00 | - | 3 | 330 | 49.95% |
| CZR230616P00055000 | 2023-01-26 9:36AM EST | 2023-06-16 | 7.10 | 7.05 | 7.35 | 0.00 | - | 14 | 50 | 47.78% |
| CZR230915P00055000 | 2023-01-24 12:26PM EST | 2023-09-15 | 9.05 | 8.40 | 8.65 | 0.00 | - | - | 23 | 44.81% |
| CZR240119P00055000 | 2023-01-31 12:56PM EST | 2024-01-19 | 10.55 | 10.00 | 10.30 | 0.00 | - | 31 | 972 | 43.92% |
| CZR250117P00055000 | 2022-12-23 3:48PM EST | 2025-01-17 | 19.45 | 16.10 | 16.65 | 0.00 | - | 2 | 206 | 51.90% |
© 2023 Yahoo. All rights reserved.
