Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503C00032500 | 2024-04-29 9:53AM EDT | 32.50 | 5.40 | 1.03 | 3.35 | 0.00 | - | 1 | 0 | 172.07% |
| CZR240503C00033500 | 2024-04-26 11:18AM EDT | 33.50 | 3.55 | 0.94 | 2.25 | 0.00 | - | 1 | 1 | 124.81% |
| CZR240503C00034000 | 2024-05-01 12:12PM EDT | 34.00 | 1.71 | 0.37 | 1.38 | 0.00 | - | 2 | 31 | 64.45% |
| CZR240503C00034500 | 2024-05-02 3:33PM EDT | 34.50 | 0.87 | 0.65 | 0.90 | -1.18 | -57.56% | 14 | 8 | 50.39% |
| CZR240503C00035000 | 2024-05-02 3:59PM EDT | 35.00 | 0.46 | 0.38 | 0.49 | -1.84 | -80.00% | 377 | 54 | 40.23% |
| CZR240503C00035500 | 2024-05-02 3:58PM EDT | 35.50 | 0.24 | 0.15 | 0.25 | -0.88 | -78.57% | 383 | 47 | 38.87% |
| CZR240503C00036000 | 2024-05-02 3:45PM EDT | 36.00 | 0.09 | 0.08 | 0.11 | -0.81 | -90.00% | 176 | 211 | 38.28% |
| CZR240503C00036500 | 2024-05-02 3:31PM EDT | 36.50 | 0.04 | 0.03 | 0.06 | -0.62 | -93.94% | 55 | 241 | 42.19% |
| CZR240503C00037000 | 2024-05-02 3:58PM EDT | 37.00 | 0.03 | 0.02 | 0.04 | -0.30 | -90.91% | 223 | 2,978 | 47.66% |
| CZR240503C00037500 | 2024-05-02 3:47PM EDT | 37.50 | 0.02 | 0.02 | 0.03 | -0.18 | -90.00% | 88 | 270 | 51.56% |
| CZR240503C00038000 | 2024-05-02 3:10PM EDT | 38.00 | 0.03 | 0.01 | 0.04 | -0.42 | -93.33% | 101 | 348 | 59.38% |
| CZR240503C00038500 | 2024-05-02 3:35PM EDT | 38.50 | 0.03 | 0.01 | 0.02 | -0.07 | -70.00% | 21 | 1,192 | 62.50% |
| CZR240503C00039000 | 2024-05-02 3:59PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 38 | 3,184 | 68.75% |
| CZR240503C00039500 | 2024-05-02 3:14PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 9 | 203 | 76.56% |
| CZR240503C00040000 | 2024-05-02 3:50PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 132 | 1,158 | 82.81% |
| CZR240503C00040500 | 2024-05-02 10:24AM EDT | 40.50 | 0.01 | 0.00 | 0.26 | -0.03 | -75.00% | 8 | 655 | 134.38% |
| CZR240503C00041000 | 2024-05-02 3:56PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 335 | 679 | 90.63% |
| CZR240503C00041500 | 2024-05-02 3:05PM EDT | 41.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 41 | 80 | 110.94% |
| CZR240503C00042000 | 2024-05-01 3:16PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 271 | 93.75% |
| CZR240503C00042500 | 2024-05-02 3:30PM EDT | 42.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 62 | 52 | 160.16% |
| CZR240503C00043000 | 2024-05-02 10:05AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 43 | 190 | 106.25% |
| CZR240503C00043500 | 2024-05-01 2:50PM EDT | 43.50 | 0.01 | 0.00 | 0.89 | 0.00 | - | 50 | 92 | 250.00% |
| CZR240503C00044000 | 2024-05-01 12:06PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 232 | 252 | 132.81% |
| CZR240503C00044500 | 2024-05-01 11:55AM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 117 | 143 | 131.25% |
| CZR240503C00045000 | 2024-05-02 1:19PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 463 | 125.00% |
| CZR240503C00046000 | 2024-04-30 3:25PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 228 | 275 | 146.88% |
| CZR240503C00046500 | 2024-04-30 3:25PM EDT | 46.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 40 | 153.13% |
| CZR240503C00047000 | 2024-04-09 3:50PM EDT | 47.00 | 1.05 | 0.00 | 0.02 | 0.00 | - | 13 | 23 | 159.38% |
| CZR240503C00047500 | 2024-04-26 3:53PM EDT | 47.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 150.00% |
| CZR240503C00048000 | 2024-04-30 1:47PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 67 | 168.75% |
| CZR240503C00049000 | 2024-04-30 10:05AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 32 | 178.13% |
| CZR240503C00049500 | 2024-04-29 3:21PM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 33 | 181.25% |
| CZR240503C00050000 | 2024-04-29 3:29PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 35 | 175.00% |
| CZR240503C00051000 | 2024-04-29 11:01AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 161 | 50.00% |
| CZR240503C00052000 | 2024-04-17 9:38AM EDT | 52.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 14 | 206.25% |
| CZR240503C00053000 | 2024-04-29 10:47AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 115 | 143 | 212.50% |
| CZR240503C00055000 | 2024-04-29 10:47AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 517 | 523 | 212.50% |
| CZR240503C00060000 | 2024-04-29 10:04AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 250.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00029000 | 2024-05-02 10:37AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 440 | 103.13% |
| CZR240503P00029500 | 2024-05-02 11:25AM EDT | 29.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 94 | 146 | 103.13% |
| CZR240503P00030000 | 2024-05-02 1:59PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 309 | 95.31% |
| CZR240503P00030500 | 2024-05-02 3:44PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 166 | 72 | 87.50% |
| CZR240503P00031000 | 2024-05-02 3:44PM EDT | 31.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 59 | 127 | 82.81% |
| CZR240503P00031500 | 2024-05-02 10:26AM EDT | 31.50 | 0.01 | 0.01 | 0.51 | 0.00 | - | 8 | 53 | 140.23% |
| CZR240503P00032000 | 2024-05-02 10:26AM EDT | 32.00 | 0.04 | 0.01 | 0.10 | +0.03 | +300.00% | 15 | 224 | 82.03% |
| CZR240503P00032500 | 2024-05-01 1:23PM EDT | 32.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 27 | 837 | 66.41% |
| CZR240503P00033000 | 2024-05-01 3:39PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 151 | 3,944 | 48.44% |
| CZR240503P00033500 | 2024-05-02 3:37PM EDT | 33.50 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 18 | 253 | 50.39% |
| CZR240503P00034000 | 2024-05-02 3:25PM EDT | 34.00 | 0.04 | 0.04 | 0.08 | -0.03 | -42.86% | 69 | 2,446 | 42.19% |
| CZR240503P00034500 | 2024-05-02 3:59PM EDT | 34.50 | 0.16 | 0.13 | 0.68 | +0.07 | +77.78% | 42 | 724 | 65.82% |
| CZR240503P00035000 | 2024-05-02 3:58PM EDT | 35.00 | 0.30 | 0.30 | 0.81 | +0.12 | +66.67% | 297 | 2,141 | 60.16% |
| CZR240503P00035500 | 2024-05-02 3:44PM EDT | 35.50 | 0.56 | 0.56 | 0.72 | +0.27 | +93.10% | 333 | 1,533 | 49.81% |
| CZR240503P00036000 | 2024-05-02 3:45PM EDT | 36.00 | 0.90 | 0.92 | 1.01 | +0.45 | +100.00% | 141 | 3,919 | 43.56% |
| CZR240503P00036500 | 2024-05-02 3:39PM EDT | 36.50 | 1.36 | 1.26 | 1.96 | +0.67 | +97.10% | 193 | 1,626 | 69.92% |
| CZR240503P00037000 | 2024-05-02 3:23PM EDT | 37.00 | 1.53 | 1.02 | 2.10 | +0.73 | +91.25% | 32 | 1,507 | 82.03% |
| CZR240503P00037500 | 2024-05-02 12:22PM EDT | 37.50 | 2.05 | 1.16 | 2.66 | +0.65 | +46.43% | 8 | 1,606 | 102.73% |
| CZR240503P00038000 | 2024-05-02 2:38PM EDT | 38.00 | 2.20 | 1.26 | 3.20 | +0.27 | +13.99% | 17 | 196 | 120.31% |
| CZR240503P00038500 | 2024-05-01 2:04PM EDT | 38.50 | 2.14 | 1.42 | 4.15 | 0.00 | - | 9 | 75 | 188.48% |
| CZR240503P00039000 | 2024-05-02 12:38PM EDT | 39.00 | 3.42 | 2.12 | 4.20 | +1.40 | +69.31% | 44 | 198 | 143.75% |
| CZR240503P00039500 | 2024-05-02 11:39AM EDT | 39.50 | 4.20 | 2.92 | 5.00 | +0.63 | +17.65% | 11 | 53 | 195.70% |
| CZR240503P00040000 | 2024-05-02 12:16PM EDT | 40.00 | 4.52 | 3.55 | 5.25 | +0.25 | +5.85% | 6 | 62 | 172.85% |
| CZR240503P00040500 | 2024-04-23 3:54PM EDT | 40.50 | 2.17 | 4.05 | 6.10 | 0.00 | - | 3 | 13 | 231.84% |
| CZR240503P00041000 | 2024-05-01 2:04PM EDT | 41.00 | 4.61 | 5.35 | 7.25 | 0.00 | - | 1 | 34 | 201.37% |
| CZR240503P00041500 | 2024-04-23 11:08AM EDT | 41.50 | 3.04 | 5.20 | 7.50 | 0.00 | - | 4 | 1 | 303.52% |
| CZR240503P00042000 | 2024-05-01 12:21PM EDT | 42.00 | 6.20 | 6.35 | 7.75 | 0.00 | - | 3 | 12 | 174.61% |
| CZR240503P00042500 | 2024-05-01 12:21PM EDT | 42.50 | 6.70 | 5.75 | 7.70 | 0.00 | - | 1 | 7 | 213.67% |
| CZR240503P00043000 | 2024-05-01 3:52PM EDT | 43.00 | 6.55 | 6.75 | 8.35 | 0.00 | - | 22 | 7 | 248.24% |
| CZR240503P00044000 | 2024-04-19 2:26PM EDT | 44.00 | 5.96 | 8.00 | 9.80 | 0.00 | - | 10 | 9 | 153.13% |
| CZR240503P00045000 | 2024-05-02 9:40AM EDT | 45.00 | 8.50 | 9.10 | 10.30 | -1.60 | -15.84% | 1 | 2 | 275.20% |
| CZR240503P00050000 | 2024-04-10 9:36AM EDT | 50.00 | 8.00 | 13.20 | 15.90 | 0.00 | - | - | 0 | 451.56% |
© 2024 Yahoo. All rights reserved.