Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240726C00031000 | 2024-06-18 11:56AM EDT | 31.00 | 6.80 | 7.25 | 7.60 | 0.00 | - | 8 | 4 | 50.88% |
| CZR240726C00033000 | 2024-06-14 9:30AM EDT | 33.00 | 5.01 | 5.50 | 5.80 | 0.00 | - | - | 10 | 55.18% |
| CZR240726C00034000 | 2024-06-11 10:18AM EDT | 34.00 | 3.30 | 4.65 | 5.05 | 0.00 | - | 3 | 3 | 55.86% |
| CZR240726C00036000 | 2024-06-26 9:30AM EDT | 36.00 | 2.70 | 3.10 | 3.25 | -1.30 | -32.50% | 1 | 75 | 44.58% |
| CZR240726C00037000 | 2024-06-12 9:49AM EDT | 37.00 | 3.31 | 2.44 | 2.72 | 0.00 | - | 2 | 7 | 46.63% |
| CZR240726C00038000 | 2024-06-21 3:46PM EDT | 38.00 | 2.61 | 1.87 | 2.02 | 0.00 | - | 2 | 5 | 42.77% |
| CZR240726C00039000 | 2024-06-26 11:39AM EDT | 39.00 | 1.55 | 1.39 | 1.70 | -0.28 | -15.30% | 10 | 26 | 45.80% |
| CZR240726C00040000 | 2024-06-21 11:45AM EDT | 40.00 | 1.40 | 1.01 | 1.40 | 0.00 | - | 2 | 7 | 47.66% |
| CZR240726C00041000 | 2024-06-21 9:35AM EDT | 41.00 | 1.30 | 0.71 | 1.04 | 0.00 | - | 2 | 8 | 46.53% |
| CZR240726C00042000 | 2024-06-25 2:01PM EDT | 42.00 | 0.51 | 0.50 | 0.79 | -0.34 | -40.00% | 1 | 28 | 46.58% |
| CZR240726C00043000 | 2024-06-24 10:25AM EDT | 43.00 | 0.62 | 0.33 | 0.64 | 0.00 | - | 16 | 16 | 48.10% |
| CZR240726C00044000 | 2024-06-25 3:41PM EDT | 44.00 | 0.27 | 0.23 | 0.48 | -0.26 | -49.06% | 24 | 45 | 48.15% |
| CZR240726C00045000 | 2024-06-26 1:33PM EDT | 45.00 | 0.52 | 0.16 | 0.39 | +0.20 | +62.50% | 9 | 631 | 49.56% |
| CZR240726C00046000 | 2024-06-26 2:15PM EDT | 46.00 | 0.21 | 0.10 | 0.21 | -0.05 | -19.23% | 33 | 26 | 45.70% |
| CZR240726C00047000 | 2024-06-26 2:16PM EDT | 47.00 | 0.10 | 0.07 | 0.24 | -0.11 | -52.38% | 16 | 35 | 51.17% |
| CZR240726C00048000 | 2024-06-26 1:32PM EDT | 48.00 | 0.37 | 0.04 | 0.24 | +0.28 | +311.11% | 16 | 49 | 54.88% |
| CZR240726C00049000 | 2024-06-24 3:52PM EDT | 49.00 | 0.11 | 0.01 | 0.84 | 0.00 | - | 24 | 24 | 67.68% |
| CZR240726C00050000 | 2024-06-21 3:38PM EDT | 50.00 | 0.10 | 0.01 | 0.89 | 0.00 | - | 17 | 25 | 72.56% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240726P00026000 | 2024-06-18 9:55AM EDT | 26.00 | 0.29 | 0.01 | 2.17 | 0.00 | - | - | 14 | 136.43% |
| CZR240726P00027000 | 2024-06-18 9:56AM EDT | 27.00 | 0.27 | 0.01 | 2.17 | 0.00 | - | - | 20 | 126.76% |
| CZR240726P00028000 | 2024-06-17 12:30PM EDT | 28.00 | 0.25 | 0.01 | 0.14 | 0.00 | - | 8 | 27 | 58.59% |
| CZR240726P00029000 | 2024-06-21 2:14PM EDT | 29.00 | 0.08 | 0.01 | 0.19 | 0.00 | - | 6 | 100 | 56.06% |
| CZR240726P00030000 | 2024-06-21 2:13PM EDT | 30.00 | 0.09 | 0.01 | 0.20 | 0.00 | - | 16 | 89 | 50.78% |
| CZR240726P00031000 | 2024-06-26 10:49AM EDT | 31.00 | 0.09 | 0.01 | 0.13 | -0.03 | -25.00% | 1 | 62 | 47.17% |
| CZR240726P00032000 | 2024-06-25 1:36PM EDT | 32.00 | 0.18 | 0.11 | 0.15 | +0.06 | +50.00% | 16 | 101 | 42.77% |
| CZR240726P00033000 | 2024-06-26 9:37AM EDT | 33.00 | 0.28 | 0.12 | 0.23 | +0.19 | +211.11% | 8 | 110 | 41.41% |
| CZR240726P00034000 | 2024-06-26 2:12PM EDT | 34.00 | 0.34 | 0.30 | 0.52 | +0.09 | +36.00% | 1 | 23 | 46.53% |
| CZR240726P00035000 | 2024-06-26 9:36AM EDT | 35.00 | 0.92 | 0.46 | 0.54 | +0.52 | +130.00% | 29 | 13 | 39.75% |
| CZR240726P00036000 | 2024-06-24 12:22PM EDT | 36.00 | 0.56 | 0.72 | 1.16 | 0.00 | - | 19 | 16 | 48.58% |
| CZR240726P00037000 | 2024-06-24 2:56PM EDT | 37.00 | 0.75 | 1.03 | 1.36 | 0.00 | - | 8 | 10 | 43.90% |
| CZR240726P00038000 | 2024-06-26 1:56PM EDT | 38.00 | 1.58 | 1.47 | 1.71 | -0.08 | -4.82% | 2 | 12 | 41.31% |
© 2024 Yahoo. All rights reserved.