Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240712C00034000 | 2024-06-18 12:09PM EDT | 34.00 | 3.80 | 4.35 | 4.50 | 0.00 | - | 2 | 42 | 52.73% |
| CZR240712C00035000 | 2024-06-21 2:00PM EDT | 35.00 | 4.45 | 3.45 | 3.60 | 0.00 | - | 2 | 29 | 48.15% |
| CZR240712C00036000 | 2024-06-24 3:13PM EDT | 36.00 | 3.89 | 2.67 | 2.75 | 0.00 | - | 6 | 30 | 44.04% |
| CZR240712C00037000 | 2024-06-24 9:57AM EDT | 37.00 | 2.52 | 1.94 | 2.02 | 0.00 | - | 3 | 16 | 41.90% |
| CZR240712C00038000 | 2024-06-25 2:19PM EDT | 38.00 | 1.15 | 1.35 | 1.42 | -0.83 | -41.92% | 81 | 144 | 40.67% |
| CZR240712C00039000 | 2024-06-26 12:34PM EDT | 39.00 | 1.00 | 0.89 | 0.97 | -0.54 | -35.06% | 1 | 85 | 40.48% |
| CZR240712C00040000 | 2024-06-26 1:26PM EDT | 40.00 | 0.60 | 0.57 | 0.62 | -0.54 | -47.37% | 9 | 290 | 39.84% |
| CZR240712C00041000 | 2024-06-26 12:28PM EDT | 41.00 | 0.45 | 0.35 | 0.40 | -0.20 | -30.77% | 20 | 30 | 40.43% |
| CZR240712C00042000 | 2024-06-26 11:36AM EDT | 42.00 | 0.23 | 0.20 | 0.25 | -0.23 | -50.00% | 2 | 23 | 40.82% |
| CZR240712C00043000 | 2024-06-25 2:18PM EDT | 43.00 | 0.12 | 0.12 | 0.17 | -0.16 | -57.14% | 1 | 68 | 42.58% |
| CZR240712C00044000 | 2024-06-26 12:01PM EDT | 44.00 | 0.10 | 0.08 | 0.11 | -0.92 | -90.20% | 1 | 73 | 43.56% |
| CZR240712C00045000 | 2024-06-26 2:04PM EDT | 45.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 8 | 31 | 47.85% |
| CZR240712C00046000 | 2024-06-26 2:07PM EDT | 46.00 | 0.01 | 0.01 | 0.09 | -0.06 | -85.71% | 8 | 10 | 51.56% |
| CZR240712C00047000 | 2024-06-24 2:00PM EDT | 47.00 | 0.01 | 0.01 | 0.53 | -0.38 | -97.44% | 8 | 24 | 71.68% |
| CZR240712C00048000 | 2024-06-25 1:35PM EDT | 48.00 | 0.06 | 0.01 | 1.01 | -0.33 | -84.62% | 8 | 45 | 91.41% |
| CZR240712C00049000 | 2024-06-20 11:07AM EDT | 49.00 | 0.06 | 0.01 | 1.70 | 0.00 | - | - | 24 | 113.87% |
| CZR240712C00050000 | 2024-06-17 3:33PM EDT | 50.00 | 0.05 | 0.01 | 2.14 | 0.00 | - | 1 | 1 | 129.39% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240712P00024000 | 2024-06-17 10:48AM EDT | 24.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 8 | 96.88% |
| CZR240712P00026000 | 2024-06-18 9:51AM EDT | 26.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | - | 16 | 85.94% |
| CZR240712P00027000 | 2024-06-21 12:38PM EDT | 27.00 | 0.01 | 0.01 | 1.88 | 0.00 | - | 8 | 21 | 162.11% |
| CZR240712P00028000 | 2024-06-18 9:50AM EDT | 28.00 | 0.17 | 0.01 | 1.15 | 0.00 | - | 8 | 62 | 127.34% |
| CZR240712P00029000 | 2024-06-17 10:19AM EDT | 29.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 8 | 40 | 67.58% |
| CZR240712P00030000 | 2024-06-21 12:38PM EDT | 30.00 | 0.01 | 0.01 | 1.00 | 0.00 | - | 8 | 14 | 101.37% |
| CZR240712P00031000 | 2024-06-21 12:39PM EDT | 31.00 | 0.26 | 0.01 | 0.25 | 0.00 | - | 8 | 16 | 63.28% |
| CZR240712P00032000 | 2024-06-26 1:24PM EDT | 32.00 | 0.30 | 0.02 | 0.29 | +0.07 | +30.43% | 8 | 33 | 57.81% |
| CZR240712P00033000 | 2024-06-26 10:36AM EDT | 33.00 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 14 | 57 | 44.92% |
| CZR240712P00034000 | 2024-06-26 1:24PM EDT | 34.00 | 0.10 | 0.10 | 0.14 | -0.04 | -28.57% | 22 | 60 | 40.82% |
| CZR240712P00035000 | 2024-06-26 2:11PM EDT | 35.00 | 0.22 | 0.20 | 0.25 | +0.08 | +57.14% | 2 | 33 | 39.45% |
| CZR240712P00036000 | 2024-06-26 2:11PM EDT | 36.00 | 0.40 | 0.37 | 0.41 | +0.08 | +25.00% | 2 | 53 | 37.40% |
| CZR240712P00037000 | 2024-06-20 11:45AM EDT | 37.00 | 0.73 | 0.65 | 0.69 | 0.00 | - | 8 | 15 | 36.62% |
| CZR240712P00038000 | 2024-06-24 11:27AM EDT | 38.00 | 0.73 | 1.05 | 1.10 | 0.00 | - | 40 | 19 | 36.08% |
| CZR240712P00039000 | 2024-06-25 10:08AM EDT | 39.00 | 1.42 | 1.60 | 1.67 | +0.26 | +22.41% | 3 | 107 | 36.43% |
| CZR240712P00040000 | 2024-06-24 3:05PM EDT | 40.00 | 1.61 | 1.89 | 2.34 | 0.00 | - | 10 | 10 | 36.04% |
| CZR240712P00042000 | 2024-06-25 11:01AM EDT | 42.00 | 4.00 | 2.72 | 4.05 | +1.14 | +39.86% | 16 | 22 | 39.26% |
© 2024 Yahoo. All rights reserved.