$34.87
-0.17-0.49%
À la fermeture: -
$35.25
0.381.09%
Après les heures de négociation: 7:57 PM EDT
Comments
Loading...
Caesars Entertainment (NASDAQ:CZR) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Caesars Entertainment à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Caesars Entertainment..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid10.8
Ask13.9
volume0
Intrest0
Strike
23
23
Last Price0.04Feb 25, 2025
Change
-
Bid-
Ask1.27
volume2
Intrest0
Last Price-
Change
-
Bid9.95
Ask12.9
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price-
Change
-
Bid9.2
Ask11.6
volume0
Intrest0
Strike
25
25
Last Price0.01Feb 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest1
Last Price-
Change
-
Bid8.05
Ask10.85
volume0
Intrest0
Strike
26
26
Last Price0.02Feb 25, 2025
Change
0.1285.71%
Bid-
Ask0.02
volume2
Intrest1501
Last Price8.55Feb 21, 2025
Change
00%
Bid6.95
Ask9.85
volume0
Intrest1
Strike
27
27
Last Price0.01Feb 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume103
Intrest435
Last Price-
Change
-
Bid6.35
Ask9.45
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid5.95
Ask8.95
volume0
Intrest0
Strike
28
28
Last Price0.04Feb 25, 2025
Change
00%
Bid-
Ask0.05
volume84
Intrest238
Last Price6.43Feb 24, 2025
Change
00%
Bid5.4
Ask8.45
volume0
Intrest2
Strike
28.5
28.5
Last Price0.05Feb 25, 2025
Change
00%
Bid-
Ask0.08
volume135
Intrest8
Last Price6Feb 24, 2025
Change
00%
Bid5.15
Ask7.85
volume0
Intrest5
Strike
29
29
Last Price0.07Feb 25, 2025
Change
0.0240%
Bid-
Ask0.07
volume16
Intrest8003
Last Price-
Change
-
Bid4.75
Ask6.8
volume0
Intrest0
Strike
29.5
29.5
Last Price0.1Feb 25, 2025
Change
0.0225%
Bid-
Ask0.1
volume51
Intrest4
Last Price7.16Feb 21, 2025
Change
00%
Bid4.75
Ask5.55
volume0
Intrest1
Strike
30
30
Last Price0.12Feb 25, 2025
Change
00%
Bid0.11
Ask0.14
volume504
Intrest59
Last Price-
Change
-
Bid4.05
Ask6
volume0
Intrest0
Strike
30.5
30.5
Last Price0.15Feb 25, 2025
Change
0.017.14%
Bid-
Ask0.19
volume103
Intrest25
Last Price3.78Feb 25, 2025
Change
0.5713.1%
Bid3.1
Ask4.35
volume31
Intrest32
Strike
31
31
Last Price0.21Feb 25, 2025
Change
0.0531.25%
Bid0.2
Ask0.24
volume561
Intrest415
Last Price-
Change
-
Bid3.5
Ask3.85
volume0
Intrest0
Strike
31.5
31.5
Last Price0.26Feb 25, 2025
Change
0.0418.18%
Bid-
Ask0.32
volume51
Intrest29
Last Price3.35Feb 24, 2025
Change
00%
Bid3.05
Ask3.65
volume0
Intrest5
Strike
32
32
Last Price0.4Feb 25, 2025
Change
0.1137.93%
Bid0.36
Ask0.43
volume2378
Intrest1674
Last Price4.45Feb 21, 2025
Change
00%
Bid1.4
Ask3.15
volume0
Intrest1
Strike
32.5
32.5
Last Price0.5Feb 25, 2025
Change
0.1231.58%
Bid0.45
Ask0.5
volume377
Intrest220
Last Price2.29Feb 25, 2025
Change
3.0156.79%
Bid2.29
Ask2.6
volume7
Intrest9
Strike
33
33
Last Price0.64Feb 25, 2025
Change
0.1530.61%
Bid0.55
Ask0.64
volume159
Intrest1319
Last Price2.2Feb 25, 2025
Change
0.210%
Bid2.05
Ask2.29
volume3
Intrest11
Strike
33.5
33.5
Last Price0.77Feb 25, 2025
Change
0.235.09%
Bid0.72
Ask1.01
volume158
Intrest118
Last Price1.8Feb 25, 2025
Change
0.15.26%
Bid1.74
Ask2.07
volume310
Intrest462
Strike
34
34
Last Price0.96Feb 25, 2025
Change
0.1721.52%
Bid0.93
Ask1.1
volume253
Intrest2543
Last Price1.58Feb 25, 2025
Change
0.085.33%
Bid1.23
Ask1.61
volume787
Intrest4
Strike
34.5
34.5
Last Price1.26Feb 25, 2025
Change
0.2524.75%
Bid1.12
Ask1.63
volume120
Intrest65
Last Price1.27Feb 25, 2025
Change
0.043.05%
Bid1.14
Ask1.4
volume2466
Intrest185
Strike
35
35
Last Price1.36Feb 25, 2025
Change
0.1613.33%
Bid1.27
Ask1.68
volume95
Intrest231
Last Price1.05Feb 25, 2025
Change
0.097.89%
Bid1
Ask1.27
volume138
Intrest126
Strike
35.5
35.5
Last Price1.63Feb 25, 2025
Change
0.2417.27%
Bid1.57
Ask1.75
volume19
Intrest113
Last Price0.9Feb 25, 2025
Change
0.055.88%
Bid0.7
Ask0.93
volume3151
Intrest462
Strike
36
36
Last Price1.75Feb 25, 2025
Change
0.021.16%
Bid1.84
Ask2.24
volume11
Intrest102
Last Price0.64Feb 25, 2025
Change
0.023.03%
Bid0.41
Ask0.82
volume78
Intrest78
Strike
36.5
36.5
Last Price2.11Feb 25, 2025
Change
00%
Bid2.18
Ask2.53
volume7
Intrest24
Last Price0.54Feb 25, 2025
Change
0.0510.2%
Bid0.29
Ask0.59
volume2915
Intrest1271
Strike
37
37
Last Price2.98Feb 25, 2025
Change
1.0352.82%
Bid2.41
Ask2.9
volume10
Intrest622
Last Price0.44Feb 25, 2025
Change
0.0512.82%
Bid0.39
Ask0.48
volume1145
Intrest133
Strike
37.5
37.5
Last Price2.95Feb 24, 2025
Change
00%
Bid2.77
Ask4.1
volume0
Intrest92
Last Price0.34Feb 25, 2025
Change
0.0517.24%
Bid0.21
Ask0.38
volume1705
Intrest2241
Strike
38
38
Last Price3.3Feb 25, 2025
Change
0.38.33%
Bid2.87
Ask3.6
volume9
Intrest724
Last Price0.29Feb 25, 2025
Change
0.0838.1%
Bid0.22
Ask0.32
volume21
Intrest187
Strike
38.5
38.5
Last Price3.8Feb 24, 2025
Change
00%
Bid2.97
Ask5
volume0
Intrest139
Last Price0.13Feb 25, 2025
Change
0.017.14%
Bid-
Ask0.23
volume2148
Intrest360
Strike
39
39
Last Price4.13Feb 21, 2025
Change
00%
Bid4.2
Ask4.55
volume0
Intrest68
Last Price0.14Feb 25, 2025
Change
0.0440%
Bid0.12
Ask0.17
volume133
Intrest233
Strike
39.5
39.5
Last Price4.7Feb 25, 2025
Change
2.52115.6%
Bid4.6
Ask4.95
volume12
Intrest1056
Last Price0.1Feb 25, 2025
Change
0.0111.11%
Bid0.09
Ask0.13
volume1200
Intrest10037
Strike
40
40
Last Price2.6Feb 21, 2025
Change
00%
Bid4.65
Ask6
volume0
Intrest59
Last Price0.08Feb 25, 2025
Change
0.0114.29%
Bid-
Ask0.11
volume4
Intrest781
Strike
40.5
40.5
Last Price2.18Feb 18, 2025
Change
00%
Bid5.15
Ask6.55
volume0
Intrest80
Last Price0.09Feb 25, 2025
Change
0.0480%
Bid-
Ask0.31
volume1
Intrest95
Strike
41
41
Last Price4.15Feb 21, 2025
Change
00%
Bid5.25
Ask7.6
volume0
Intrest5
Last Price0.06Feb 24, 2025
Change
00%
Bid-
Ask1.29
volume0
Intrest364
Strike
41.5
41.5
Last Price2.79Feb 18, 2025
Change
00%
Bid5.65
Ask7.95
volume0
Intrest6
Last Price0.03Feb 25, 2025
Change
0.0872.73%
Bid0.01
Ask0.57
volume32
Intrest100
Strike
42
42
Last Price-
Change
-
Bid6.05
Ask9
volume0
Intrest0
Last Price0.05Feb 21, 2025
Change
00%
Bid-
Ask1.68
volume0
Intrest0
Strike
42.5
42.5
Last Price3.65Feb 18, 2025
Change
00%
Bid6.75
Ask9.1
volume0
Intrest1
Last Price0.06Feb 21, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest90
Strike
43
43
Last Price-
Change
-
Bid7.35
Ask9.25
volume0
Intrest0
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest113
Strike
43.5
43.5
Last Price-
Change
-
Bid7.75
Ask10
volume0
Intrest0
Last Price0.01Feb 25, 2025
Change
0.2796.43%
Bid-
Ask0.01
volume102
Intrest602
Strike
44
44
Last Price-
Change
-
Bid7.75
Ask10.95
volume0
Intrest0
Last Price0.07Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
44.5
44.5
Last Price-
Change
-
Bid8.05
Ask11.5
volume0
Intrest0
Last Price0.01Feb 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest71
Strike
45
45
Last Price-
Change
-
Bid9.15
Ask11.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid9.6
Ask12.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest43
Strike
46
46
Last Price-
Change
-
Bid9.35
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid10.2
Ask12.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid11.3
Ask13
volume0
Intrest0
Last Price0.03Feb 25, 2025
Change
-
Bid-
Ask0.04
volume46
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid11.5
Ask13.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid11.7
Ask14.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid13.15
Ask14.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid12.9
Ask15.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid13.55
Ask15.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid14.1
Ask16.4
volume0
Intrest0