Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240705C00030000 | 2024-06-10 11:39AM EDT | 30.00 | 6.25 | 8.10 | 8.40 | 0.00 | - | 1 | 5 | 96.48% |
| CZR240705C00032000 | 2024-05-31 12:17PM EDT | 32.00 | 4.50 | 6.10 | 6.30 | 0.00 | - | 6 | 3 | 60.16% |
| CZR240705C00032500 | 2024-06-20 12:09PM EDT | 32.50 | 6.39 | 5.70 | 5.90 | 0.00 | - | - | 25 | 55.47% |
| CZR240705C00033000 | 2024-06-14 3:33PM EDT | 33.00 | 3.27 | 5.15 | 5.40 | 0.00 | - | 30 | 51 | 65.04% |
| CZR240705C00034000 | 2024-06-14 3:33PM EDT | 34.00 | 2.45 | 4.20 | 4.35 | 0.00 | - | 30 | 45 | 49.61% |
| CZR240705C00035000 | 2024-06-17 1:25PM EDT | 35.00 | 1.93 | 3.25 | 3.40 | 0.00 | - | 40 | 123 | 44.53% |
| CZR240705C00035500 | 2024-06-25 10:00AM EDT | 35.50 | 2.89 | 2.81 | 2.89 | -0.84 | -22.52% | 1 | 20 | 38.48% |
| CZR240705C00036000 | 2024-06-24 12:33PM EDT | 36.00 | 3.24 | 2.36 | 2.44 | 0.00 | - | 60 | 158 | 36.82% |
| CZR240705C00036500 | 2024-06-21 3:49PM EDT | 36.50 | 2.89 | 1.98 | 2.19 | 0.00 | - | 10 | 11 | 44.63% |
| CZR240705C00037000 | 2024-06-21 9:32AM EDT | 37.00 | 2.35 | 1.58 | 1.69 | 0.00 | - | 1 | 63 | 37.60% |
| CZR240705C00037500 | 2024-06-26 11:51AM EDT | 37.50 | 1.65 | 1.16 | 1.32 | -0.24 | -12.70% | 7 | 46 | 35.84% |
| CZR240705C00038000 | 2024-06-26 1:37PM EDT | 38.00 | 1.08 | 0.98 | 1.10 | -0.92 | -46.00% | 131 | 588 | 38.53% |
| CZR240705C00038500 | 2024-06-26 1:56PM EDT | 38.50 | 0.80 | 0.75 | 0.79 | -0.77 | -49.04% | 8 | 27 | 35.89% |
| CZR240705C00039000 | 2024-06-26 2:10PM EDT | 39.00 | 0.59 | 0.56 | 0.59 | -0.57 | -49.14% | 22 | 667 | 35.94% |
| CZR240705C00039500 | 2024-06-26 12:31PM EDT | 39.50 | 0.50 | 0.40 | 0.44 | -0.41 | -45.05% | 3 | 48 | 36.43% |
| CZR240705C00040000 | 2024-06-26 12:34PM EDT | 40.00 | 0.37 | 0.28 | 0.32 | -0.19 | -33.93% | 22 | 381 | 36.72% |
| CZR240705C00040500 | 2024-06-26 11:38AM EDT | 40.50 | 0.22 | 0.20 | 0.23 | -0.28 | -56.00% | 101 | 4 | 37.11% |
| CZR240705C00041000 | 2024-06-25 2:44PM EDT | 41.00 | 0.21 | 0.14 | 0.17 | -0.29 | -58.00% | 1 | 179 | 38.09% |
| CZR240705C00041500 | 2024-06-26 2:16PM EDT | 41.50 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 2 | 26 | 38.48% |
| CZR240705C00042000 | 2024-06-26 2:26PM EDT | 42.00 | 0.08 | 0.07 | 0.09 | -0.13 | -61.90% | 18 | 47 | 39.45% |
| CZR240705C00043000 | 2024-06-26 12:40PM EDT | 43.00 | 0.06 | 0.04 | 0.06 | -0.09 | -60.00% | 3 | 117 | 42.97% |
| CZR240705C00044000 | 2024-06-24 11:04AM EDT | 44.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 18 | 54 | 52.34% |
| CZR240705C00045000 | 2024-06-24 11:16AM EDT | 45.00 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 15 | 50 | 53.91% |
| CZR240705C00046000 | 2024-06-21 10:52AM EDT | 46.00 | 0.24 | 0.01 | 1.40 | 0.00 | - | 8 | 39 | 115.14% |
| CZR240705C00047000 | 2024-06-21 10:53AM EDT | 47.00 | 0.19 | 0.00 | 0.28 | 0.00 | - | 8 | 62 | 79.49% |
| CZR240705C00048000 | 2024-06-24 11:37AM EDT | 48.00 | 0.03 | 0.01 | 1.45 | 0.00 | - | 16 | 54 | 132.62% |
| CZR240705C00049000 | 2024-06-20 12:37PM EDT | 49.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | - | 70 | 82.42% |
| CZR240705C00050000 | 2024-06-26 12:31PM EDT | 50.00 | 0.04 | 0.01 | 0.10 | +0.03 | +300.00% | 4 | 64 | 82.03% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240705P00024000 | 2024-06-17 3:15PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 8 | 115.63% |
| CZR240705P00025000 | 2024-06-25 3:00PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 46 | 46 | 107.81% |
| CZR240705P00026000 | 2024-06-20 9:51AM EDT | 26.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 8 | 32 | 153.13% |
| CZR240705P00027000 | 2024-06-11 1:27PM EDT | 27.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 8 | 43 | 107.81% |
| CZR240705P00028000 | 2024-06-11 1:25PM EDT | 28.00 | 0.23 | 0.01 | 0.12 | 0.00 | - | 8 | 55 | 100.78% |
| CZR240705P00029000 | 2024-06-18 2:27PM EDT | 29.00 | 0.18 | 0.01 | 0.75 | 0.00 | - | 8 | 26 | 134.57% |
| CZR240705P00030000 | 2024-06-18 10:01AM EDT | 30.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 8 | 54 | 91.80% |
| CZR240705P00031000 | 2024-06-24 11:49AM EDT | 31.00 | 0.03 | 0.01 | 0.43 | 0.00 | - | 8 | 99 | 94.14% |
| CZR240705P00032000 | 2024-06-21 12:37PM EDT | 32.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 8 | 52 | 71.48% |
| CZR240705P00032500 | 2024-06-26 9:38AM EDT | 32.50 | 0.03 | 0.01 | 0.09 | -0.11 | -78.57% | 14 | 32 | 55.47% |
| CZR240705P00033000 | 2024-06-25 3:02PM EDT | 33.00 | 0.07 | 0.01 | 0.15 | -0.22 | -75.86% | 1 | 113 | 56.25% |
| CZR240705P00033500 | 2024-06-26 9:43AM EDT | 33.50 | 0.04 | 0.01 | 0.73 | -0.29 | -87.88% | 8 | 32 | 78.32% |
| CZR240705P00034000 | 2024-06-26 9:43AM EDT | 34.00 | 0.08 | 0.02 | 0.21 | +0.04 | +100.00% | 15 | 70 | 51.17% |
| CZR240705P00034500 | 2024-06-26 1:39PM EDT | 34.50 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 9 | 81 | 42.38% |
| CZR240705P00035000 | 2024-06-26 2:03PM EDT | 35.00 | 0.08 | 0.06 | 0.09 | +0.04 | +100.00% | 32 | 126 | 38.87% |
| CZR240705P00035500 | 2024-06-26 9:33AM EDT | 35.50 | 0.51 | 0.09 | 0.12 | +0.05 | +10.87% | 8 | 13 | 36.91% |
| CZR240705P00036000 | 2024-06-26 2:02PM EDT | 36.00 | 0.18 | 0.15 | 0.19 | +0.02 | +12.50% | 28 | 67 | 36.82% |
| CZR240705P00036500 | 2024-06-25 3:09PM EDT | 36.50 | 0.39 | 0.24 | 0.39 | +0.03 | +8.33% | 1 | 2 | 42.09% |
| CZR240705P00037000 | 2024-06-26 1:21PM EDT | 37.00 | 0.38 | 0.36 | 0.41 | +0.12 | +46.15% | 17 | 181 | 36.23% |
| CZR240705P00038000 | 2024-06-26 1:37PM EDT | 38.00 | 0.75 | 0.74 | 0.81 | +0.21 | +38.89% | 11 | 52 | 36.91% |
| CZR240705P00038500 | 2024-06-26 12:53PM EDT | 38.50 | 0.92 | 1.00 | 1.05 | +0.37 | +67.27% | 8 | 19 | 36.33% |
| CZR240705P00039000 | 2024-06-25 10:00AM EDT | 39.00 | 1.36 | 1.31 | 1.37 | +0.19 | +16.24% | 9 | 58 | 37.21% |
| CZR240705P00039500 | 2024-06-26 1:43PM EDT | 39.50 | 1.65 | 1.66 | 1.72 | +0.14 | +9.27% | 42 | 3 | 37.79% |
| CZR240705P00040000 | 2024-06-26 11:16AM EDT | 40.00 | 2.23 | 2.03 | 2.11 | +0.88 | +65.19% | 2 | 41 | 38.77% |
| CZR240705P00041000 | 2024-06-21 3:21PM EDT | 41.00 | 2.23 | 2.89 | 3.10 | 0.00 | - | 35 | 35 | 49.02% |
| CZR240705P00042000 | 2024-06-12 9:38AM EDT | 42.00 | 3.60 | 3.80 | 3.95 | 0.00 | - | - | 1 | 49.02% |
© 2024 Yahoo. All rights reserved.