Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240719C00028000 | 2024-06-07 9:37AM EDT | 28.00 | 8.45 | 10.15 | 10.40 | 0.00 | - | 1 | 1 | 56.25% |
| CZR240719C00029000 | 2024-06-07 9:44AM EDT | 29.00 | 7.70 | 9.20 | 9.40 | 0.00 | - | 6 | 6 | 56.25% |
| CZR240719C00030000 | 2024-06-12 9:31AM EDT | 30.00 | 9.01 | 8.15 | 8.45 | 0.00 | - | 2 | 16 | 50.20% |
| CZR240719C00031000 | 2024-06-12 9:30AM EDT | 31.00 | 7.20 | 7.15 | 7.40 | 0.00 | - | 1 | 128 | 55.47% |
| CZR240719C00032000 | 2024-06-26 1:21PM EDT | 32.00 | 6.46 | 6.30 | 6.75 | +0.26 | +4.19% | 2 | 858 | 57.03% |
| CZR240719C00033000 | 2024-06-26 12:51PM EDT | 33.00 | 5.79 | 5.35 | 5.50 | +0.51 | +9.66% | 3 | 469 | 48.24% |
| CZR240719C00034000 | 2024-06-25 2:32PM EDT | 34.00 | 4.17 | 4.50 | 4.60 | -1.27 | -23.35% | 3 | 846 | 45.80% |
| CZR240719C00035000 | 2024-06-26 9:51AM EDT | 35.00 | 3.40 | 3.60 | 3.85 | -1.40 | -29.17% | 13 | 386 | 47.31% |
| CZR240719C00036000 | 2024-06-24 11:10AM EDT | 36.00 | 3.75 | 2.85 | 2.93 | 0.00 | - | 3 | 1,084 | 40.92% |
| CZR240719C00037000 | 2024-06-26 11:17AM EDT | 37.00 | 2.15 | 2.15 | 2.43 | -1.03 | -32.39% | 4 | 370 | 45.07% |
| CZR240719C00038000 | 2024-06-25 3:51PM EDT | 38.00 | 1.42 | 1.59 | 1.66 | -0.95 | -40.08% | 44 | 782 | 39.31% |
| CZR240719C00039000 | 2024-06-26 2:38PM EDT | 39.00 | 1.17 | 1.14 | 1.23 | -0.65 | -35.71% | 6 | 963 | 39.94% |
| CZR240719C00040000 | 2024-06-26 12:06PM EDT | 40.00 | 0.88 | 0.79 | 0.84 | -0.34 | -27.87% | 7 | 3,103 | 39.01% |
| CZR240719C00041000 | 2024-06-26 10:30AM EDT | 41.00 | 0.50 | 0.53 | 0.58 | -0.44 | -46.81% | 11 | 280 | 39.26% |
| CZR240719C00042000 | 2024-06-25 10:50AM EDT | 42.00 | 0.40 | 0.35 | 0.40 | -0.22 | -35.48% | 1 | 257 | 39.84% |
| CZR240719C00043000 | 2024-06-26 11:42AM EDT | 43.00 | 0.27 | 0.23 | 0.27 | -0.21 | -43.75% | 4 | 389 | 40.33% |
| CZR240719C00044000 | 2024-06-26 12:26PM EDT | 44.00 | 0.18 | 0.15 | 0.84 | -0.13 | -41.94% | 25 | 124 | 55.27% |
| CZR240719C00045000 | 2024-06-26 12:58PM EDT | 45.00 | 0.13 | 0.10 | 0.13 | -0.12 | -48.00% | 1 | 598 | 42.19% |
| CZR240719C00050000 | 2024-06-25 12:51PM EDT | 50.00 | 0.05 | 0.01 | 0.26 | -0.26 | -83.87% | 5 | 75 | 62.31% |
| CZR240719C00055000 | 2024-06-21 2:17PM EDT | 55.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 8 | 12 | 98.05% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240719P00025000 | 2024-06-20 10:10AM EDT | 25.00 | 0.38 | 0.01 | 0.75 | 0.00 | - | 8 | 19 | 121.68% |
| CZR240719P00028000 | 2024-06-25 10:32AM EDT | 28.00 | 0.03 | 0.01 | 0.08 | -0.07 | -70.00% | 1 | 315 | 61.33% |
| CZR240719P00029000 | 2024-06-21 1:35PM EDT | 29.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 45 | 290 | 59.57% |
| CZR240719P00030000 | 2024-06-26 2:10PM EDT | 30.00 | 0.18 | 0.03 | 0.17 | +0.13 | +260.00% | 9 | 479 | 57.03% |
| CZR240719P00031000 | 2024-06-26 2:11PM EDT | 31.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 25 | 565 | 45.90% |
| CZR240719P00032000 | 2024-06-26 2:09PM EDT | 32.00 | 0.16 | 0.06 | 0.13 | +0.09 | +128.57% | 11 | 477 | 47.07% |
| CZR240719P00033000 | 2024-06-26 11:59AM EDT | 33.00 | 0.11 | 0.12 | 0.14 | 0.00 | - | 1 | 2,171 | 41.31% |
| CZR240719P00034000 | 2024-06-25 3:39PM EDT | 34.00 | 0.29 | 0.20 | 0.23 | +0.16 | +123.08% | 27 | 447 | 39.94% |
| CZR240719P00035000 | 2024-06-26 12:12PM EDT | 35.00 | 0.33 | 0.33 | 0.37 | -0.05 | -13.16% | 3 | 590 | 38.77% |
| CZR240719P00036000 | 2024-06-26 12:51PM EDT | 36.00 | 0.52 | 0.55 | 0.59 | +0.16 | +44.44% | 1 | 1,200 | 38.09% |
| CZR240719P00037000 | 2024-06-26 11:44AM EDT | 37.00 | 0.76 | 0.86 | 0.91 | +0.21 | +38.18% | 8 | 370 | 37.70% |
| CZR240719P00038000 | 2024-06-26 10:56AM EDT | 38.00 | 1.49 | 1.28 | 1.34 | +0.64 | +75.29% | 2 | 175 | 37.50% |
| CZR240719P00039000 | 2024-06-24 11:31AM EDT | 39.00 | 1.33 | 1.81 | 1.88 | 0.00 | - | 10 | 797 | 37.35% |
| CZR240719P00040000 | 2024-06-25 3:48PM EDT | 40.00 | 2.93 | 2.46 | 2.53 | +1.07 | +57.53% | 53 | 521 | 37.35% |
| CZR240719P00041000 | 2024-06-25 11:23AM EDT | 41.00 | 3.35 | 3.20 | 3.30 | +0.57 | +20.50% | 20 | 337 | 38.33% |
| CZR240719P00042000 | 2024-06-25 9:57AM EDT | 42.00 | 4.15 | 4.00 | 4.10 | +1.07 | +34.74% | 168 | 404 | 37.99% |
| CZR240719P00043000 | 2024-06-18 9:40AM EDT | 43.00 | 6.30 | 4.90 | 5.00 | 0.00 | - | 1 | 1 | 39.45% |
| CZR240719P00044000 | 2024-06-25 3:05PM EDT | 44.00 | 6.31 | 5.80 | 6.90 | -4.64 | -42.37% | 4 | 7 | 59.28% |
© 2024 Yahoo. All rights reserved.