Singapore markets open in 6 hours 58 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,053.52 +35.13 (+0.70%) Dow
38,153.11 +249.82 (+0.66%) Nasdaq
15,794.26 +188.78 (+1.21%) Bitcoin USD
59,202.60 +1,752.40 (+3.05%) CMC Crypto 200
1,272.58 +1.84 (+0.14%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Strike:35.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503C00035000 | 2024-05-02 12:20PM EDT | 2024-05-03 | 0.71 | 0.78 | 0.91 | -1.59 | -69.13% | 367 | 54 | 42.58% |
| CZR240510C00035000 | 2024-05-02 12:20PM EDT | 2024-05-10 | 1.22 | 1.27 | 1.48 | -0.66 | -35.11% | 45 | 361 | 48.24% |
| CZR240517C00035000 | 2024-05-02 1:16PM EDT | 2024-05-17 | 1.65 | 1.61 | 1.65 | -1.07 | -39.34% | 170 | 176 | 42.19% |
| CZR240531C00035000 | 2024-05-02 1:09PM EDT | 2024-05-31 | 2.00 | 2.08 | 2.16 | -0.30 | -13.04% | 1 | 2 | 43.65% |
| CZR240621C00035000 | 2024-05-02 1:17PM EDT | 2024-06-21 | 2.68 | 2.65 | 2.74 | -0.29 | -9.76% | 44 | 145 | 44.63% |
| CZR240920C00035000 | 2024-05-01 12:08PM EDT | 2024-09-20 | 4.60 | 4.55 | 4.65 | 0.00 | - | 17 | 391 | 48.69% |
| CZR241220C00035000 | 2024-05-01 2:06PM EDT | 2024-12-20 | 6.50 | 6.05 | 6.15 | 0.00 | - | 1 | 19 | 51.10% |
| CZR250117C00035000 | 2024-05-02 1:00PM EDT | 2025-01-17 | 6.39 | 6.30 | 6.45 | -0.48 | -6.99% | 13 | 52 | 50.64% |
| CZR250620C00035000 | 2024-05-01 11:41AM EDT | 2025-06-20 | 9.35 | 7.60 | 10.35 | 0.00 | - | 2 | 14 | 58.06% |
| CZR260116C00035000 | 2024-05-01 2:06PM EDT | 2026-01-16 | 10.53 | 9.75 | 10.90 | 0.00 | - | 1 | 5 | 55.04% |
| CZR261218C00035000 | 2024-04-25 2:05PM EDT | 2026-12-18 | 14.90 | 11.55 | 13.75 | 0.00 | - | 1 | 2 | 55.42% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00035000 | 2024-05-02 1:25PM EDT | 2024-05-03 | 0.17 | 0.13 | 0.15 | -0.01 | -5.56% | 106 | 2,141 | 40.23% |
| CZR240510P00035000 | 2024-05-02 12:42PM EDT | 2024-05-10 | 0.59 | 0.59 | 0.60 | +0.09 | +18.00% | 79 | 186 | 41.70% |
| CZR240517P00035000 | 2024-05-02 1:38PM EDT | 2024-05-17 | 0.87 | 0.88 | 0.90 | +0.39 | +81.25% | 126 | 3,883 | 41.80% |
| CZR240524P00035000 | 2024-05-02 11:40AM EDT | 2024-05-24 | 1.26 | 1.10 | 1.15 | +0.15 | +13.51% | 16 | 23 | 42.09% |
| CZR240531P00035000 | 2024-05-02 11:56AM EDT | 2024-05-31 | 1.31 | 1.13 | 1.38 | +0.30 | +29.70% | 21 | 36 | 42.68% |
| CZR240621P00035000 | 2024-05-02 12:09PM EDT | 2024-06-21 | 1.84 | 1.73 | 1.81 | +0.38 | +26.03% | 52 | 6,560 | 40.99% |
| CZR240920P00035000 | 2024-05-02 12:17PM EDT | 2024-09-20 | 3.31 | 3.15 | 3.25 | +0.44 | +15.33% | 3 | 356 | 41.11% |
| CZR241220P00035000 | 2024-04-29 10:13AM EDT | 2024-12-20 | 3.55 | 4.20 | 4.35 | 0.00 | - | 1 | 32 | 41.99% |
| CZR250117P00035000 | 2024-05-02 11:35AM EDT | 2025-01-17 | 4.46 | 4.45 | 4.55 | +0.16 | +3.72% | 216 | 2,945 | 41.38% |
| CZR250620P00035000 | 2024-05-02 11:13AM EDT | 2025-06-20 | 5.65 | 5.60 | 5.75 | +0.50 | +9.71% | 150 | 544 | 40.97% |
| CZR260116P00035000 | 2024-05-01 3:21PM EDT | 2026-01-16 | 6.45 | 6.70 | 7.00 | 0.00 | - | 1 | 131 | 40.37% |
| CZR261218P00035000 | 2024-04-30 11:19AM EDT | 2026-12-18 | 8.20 | 6.90 | 8.80 | 0.00 | - | 1 | 93 | 40.78% |
© 2024 Yahoo. All rights reserved.