Singapore markets open in 4 hours 52 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,335.80 +2,222.39 (+3.89%) CMC Crypto 200
1,277.84 +7.10 (+0.56%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503C00040000 | 2024-05-02 10:01AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 131 | 1,158 | 87.50% |
| CZR240510C00040000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.05 | -0.10 | -66.67% | 81 | 140 | 48.05% |
| CZR240517C00040000 | 2024-05-02 3:33PM EDT | 2024-05-17 | 0.11 | 0.09 | 0.46 | -0.13 | -54.17% | 28 | 402 | 54.59% |
| CZR240524C00040000 | 2024-05-02 3:34PM EDT | 2024-05-24 | 0.19 | 0.18 | 0.23 | -0.17 | -47.22% | 10 | 55 | 43.16% |
| CZR240531C00040000 | 2024-05-02 3:48PM EDT | 2024-05-31 | 0.30 | 0.29 | 0.33 | -0.28 | -48.28% | 42 | 55 | 42.19% |
| CZR240607C00040000 | 2024-04-30 1:48PM EDT | 2024-06-07 | 0.45 | 0.34 | 0.53 | -0.68 | -60.18% | 10 | 1 | 44.82% |
| CZR240621C00040000 | 2024-05-02 3:31PM EDT | 2024-06-21 | 0.70 | 0.64 | 0.68 | -0.30 | -30.00% | 97 | 2,424 | 42.09% |
| CZR240920C00040000 | 2024-05-02 1:43PM EDT | 2024-09-20 | 2.48 | 2.19 | 2.32 | -0.36 | -12.68% | 3 | 186 | 46.46% |
| CZR241220C00040000 | 2024-04-30 3:10PM EDT | 2024-12-20 | 4.50 | 3.00 | 3.80 | 0.00 | - | 2 | 100 | 49.78% |
| CZR250117C00040000 | 2024-05-02 3:02PM EDT | 2025-01-17 | 4.25 | 3.75 | 4.10 | -0.50 | -10.53% | 26 | 494 | 49.59% |
| CZR250620C00040000 | 2024-04-22 10:35AM EDT | 2025-06-20 | 8.10 | 4.55 | 6.10 | 0.00 | - | 33 | 62 | 52.71% |
| CZR260116C00040000 | 2024-05-02 3:32PM EDT | 2026-01-16 | 7.90 | 7.65 | 8.70 | -0.65 | -7.60% | 1 | 212 | 54.35% |
| CZR261218C00040000 | 2024-05-02 3:34PM EDT | 2026-12-18 | 10.80 | 9.25 | 12.05 | -0.59 | -5.18% | 31 | 7,369 | 55.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00040000 | 2024-05-02 12:16PM EDT | 2024-05-03 | 4.52 | 4.50 | 5.15 | +0.25 | +5.85% | 6 | 62 | 157.03% |
| CZR240510P00040000 | 2024-05-01 12:02PM EDT | 2024-05-10 | 4.29 | 4.35 | 6.80 | 0.00 | - | 1 | 46 | 102.34% |
| CZR240517P00040000 | 2024-05-02 3:48PM EDT | 2024-05-17 | 4.80 | 4.20 | 4.95 | +1.10 | +29.73% | 69 | 3,961 | 40.82% |
| CZR240524P00040000 | 2024-05-02 12:16PM EDT | 2024-05-24 | 4.62 | 4.65 | 5.20 | +1.12 | +32.00% | 6 | 21 | 48.73% |
| CZR240531P00040000 | 2024-04-25 12:49PM EDT | 2024-05-31 | 3.41 | 4.70 | 5.15 | 0.00 | - | - | 1 | 40.53% |
| CZR240621P00040000 | 2024-05-02 2:52PM EDT | 2024-06-21 | 5.20 | 4.75 | 5.25 | +0.90 | +20.93% | 22 | 838 | 34.28% |
| CZR240920P00040000 | 2024-05-02 12:59PM EDT | 2024-09-20 | 6.07 | 6.25 | 6.40 | +0.37 | +6.49% | 25 | 391 | 36.91% |
| CZR241220P00040000 | 2024-04-26 12:52PM EDT | 2024-12-20 | 6.62 | 7.25 | 7.35 | 0.00 | - | 1 | 4 | 37.87% |
| CZR250117P00040000 | 2024-05-02 9:50AM EDT | 2025-01-17 | 7.30 | 7.30 | 7.55 | +0.12 | +1.67% | 76 | 2,416 | 37.53% |
| CZR250620P00040000 | 2024-04-12 3:23PM EDT | 2025-06-20 | 7.30 | 6.70 | 9.70 | 0.00 | - | 1 | 408 | 44.31% |
| CZR260116P00040000 | 2024-04-25 11:49AM EDT | 2026-01-16 | 9.00 | 9.40 | 11.30 | 0.00 | - | 1 | 272 | 44.85% |
| CZR261218P00040000 | 2024-04-26 11:01AM EDT | 2026-12-18 | 10.60 | 9.30 | 13.40 | 0.00 | - | 3 | 94 | 45.50% |
© 2024 Yahoo. All rights reserved.