Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,036.74 +18.35 (+0.37%) Dow
38,067.37 +164.08 (+0.43%) Nasdaq
15,719.02 +113.54 (+0.73%) Bitcoin USD
59,339.67 +2,428.06 (+4.27%) CMC Crypto 200
1,277.99 +7.25 (+0.57%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:38.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503C00038000 | 2024-05-02 11:03AM EDT | 2024-05-03 | 0.02 | 0.02 | 0.04 | -0.43 | -95.56% | 70 | 348 | 57.81% |
| CZR240510C00038000 | 2024-05-02 10:10AM EDT | 2024-05-10 | 0.20 | 0.18 | 0.21 | -0.57 | -74.03% | 95 | 137 | 45.31% |
| CZR240517C00038000 | 2024-05-02 11:14AM EDT | 2024-05-17 | 0.42 | 0.41 | 0.46 | -0.28 | -40.00% | 4 | 1,372 | 45.90% |
| CZR240524C00038000 | 2024-05-01 3:47PM EDT | 2024-05-24 | 0.98 | 0.61 | 0.64 | 0.00 | - | 9 | 403 | 44.53% |
| CZR240531C00038000 | 2024-05-01 3:31PM EDT | 2024-05-31 | 1.30 | 0.75 | 0.79 | 0.00 | - | 12 | 14 | 43.31% |
| CZR240621C00038000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 1.40 | 1.32 | 1.37 | -0.75 | -34.88% | 1 | 530 | 45.26% |
| CZR240920C00038000 | 2024-05-02 10:55AM EDT | 2024-09-20 | 3.14 | 3.10 | 3.25 | -0.66 | -17.37% | 1 | 91 | 48.98% |
| CZR241220C00038000 | 2024-04-22 1:10PM EDT | 2024-12-20 | 4.60 | 4.60 | 4.75 | -1.80 | -28.13% | 2 | 2 | 50.88% |
| CZR250117C00038000 | 2024-04-30 3:40PM EDT | 2025-01-17 | 5.33 | 4.90 | 5.05 | 0.00 | - | 2 | 18 | 50.59% |
| CZR250620C00038000 | 2024-04-25 1:00PM EDT | 2025-06-20 | 8.30 | 6.05 | 7.00 | 0.00 | - | 14 | 51 | 50.48% |
| CZR260116C00038000 | 2024-05-02 11:19AM EDT | 2026-01-16 | 8.87 | 8.15 | 8.95 | -1.04 | -10.49% | 1 | 35 | 52.30% |
| CZR261218C00038000 | 2024-05-02 11:19AM EDT | 2026-12-18 | 11.67 | 11.50 | 12.15 | -1.03 | -8.11% | 2 | 1 | 57.21% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00038000 | 2024-05-02 10:27AM EDT | 2024-05-03 | 2.45 | 2.23 | 2.67 | +0.52 | +26.94% | 8 | 196 | 53.91% |
| CZR240510P00038000 | 2024-05-01 12:33PM EDT | 2024-05-10 | 2.50 | 2.51 | 2.77 | 0.00 | - | 1 | 12 | 38.09% |
| CZR240517P00038000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 1.91 | 2.67 | 3.15 | +0.21 | +12.35% | 1 | 852 | 47.66% |
| CZR240524P00038000 | 2024-04-29 10:36AM EDT | 2024-05-24 | 1.80 | 2.88 | 2.99 | 0.00 | - | 1 | 4 | 33.79% |
| CZR240531P00038000 | 2024-04-30 9:46AM EDT | 2024-05-31 | 2.51 | 3.00 | 3.10 | 0.00 | - | 3 | 7 | 33.20% |
| CZR240607P00038000 | 2024-05-02 9:57AM EDT | 2024-06-07 | 2.95 | 3.15 | 3.25 | +0.63 | +27.16% | 10 | 7 | 34.08% |
| CZR240621P00038000 | 2024-05-02 9:46AM EDT | 2024-06-21 | 3.05 | 3.45 | 3.50 | +0.47 | +18.22% | 2 | 2,677 | 34.52% |
| CZR240920P00038000 | 2024-05-01 9:32AM EDT | 2024-09-20 | 4.55 | 4.75 | 4.90 | 0.00 | - | 1 | 67 | 37.50% |
| CZR250117P00038000 | 2024-05-02 11:05AM EDT | 2025-01-17 | 6.00 | 6.00 | 6.15 | +0.27 | +4.71% | 2 | 534 | 38.23% |
| CZR250620P00038000 | 2024-04-24 10:12AM EDT | 2025-06-20 | 6.10 | 7.10 | 8.30 | 0.00 | - | 8 | 67 | 44.64% |
| CZR260116P00038000 | 2024-04-29 10:32AM EDT | 2026-01-16 | 7.55 | 7.75 | 8.60 | 0.00 | - | 3 | 71 | 38.03% |
| CZR261218P00038000 | 2024-04-25 10:10AM EDT | 2026-12-18 | 9.55 | 9.35 | 10.45 | 0.00 | - | 2 | 14 | 38.86% |
© 2024 Yahoo. All rights reserved.