Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240802C00035000 | 2024-06-21 12:48PM EDT | 35.00 | 4.75 | 4.00 | 4.20 | 0.00 | - | 1 | 51 | 46.83% |
| CZR240802C00036000 | 2024-06-25 9:39AM EDT | 36.00 | 3.69 | 2.92 | 5.55 | -0.46 | -11.08% | 1 | 28 | 62.40% |
| CZR240802C00037000 | 2024-06-20 11:39AM EDT | 37.00 | 2.81 | 2.66 | 2.87 | -0.78 | -21.73% | 1 | 7 | 45.22% |
| CZR240802C00038000 | 2024-06-20 10:49AM EDT | 38.00 | 2.87 | 2.00 | 2.40 | 0.00 | - | 14 | 18 | 46.34% |
| CZR240802C00039000 | 2024-06-18 3:32PM EDT | 39.00 | 1.66 | 1.68 | 1.94 | 0.00 | - | - | 4 | 46.19% |
| CZR240802C00040000 | 2024-06-26 2:25PM EDT | 40.00 | 1.16 | 1.16 | 1.72 | -0.78 | -40.21% | 11 | 30 | 49.66% |
| CZR240802C00041000 | 2024-06-26 2:24PM EDT | 41.00 | 1.64 | 0.93 | 1.54 | +0.33 | +25.19% | 6 | 17 | 52.93% |
| CZR240802C00042000 | 2024-06-26 1:42PM EDT | 42.00 | 0.75 | 0.71 | 1.33 | -0.40 | -34.78% | 16 | 87 | 54.64% |
| CZR240802C00043000 | 2024-06-26 1:41PM EDT | 43.00 | 0.32 | 0.52 | 0.78 | -0.59 | -64.84% | 8 | 35 | 47.12% |
| CZR240802C00044000 | 2024-06-26 1:44PM EDT | 44.00 | 0.41 | 0.09 | 0.72 | -0.14 | -25.45% | 8 | 9 | 50.49% |
| CZR240802C00045000 | 2024-06-26 1:38PM EDT | 45.00 | 0.21 | 0.27 | 0.61 | -0.29 | -58.00% | 16 | 33 | 51.86% |
| CZR240802C00046000 | 2024-06-26 2:18PM EDT | 46.00 | 0.12 | 0.05 | 0.49 | -0.23 | -65.71% | 8 | 6 | 52.25% |
| CZR240802C00047000 | 2024-06-26 2:18PM EDT | 47.00 | 0.22 | 0.15 | 0.28 | -0.03 | -12.00% | 24 | 24 | 48.05% |
| CZR240802C00048000 | 2024-06-25 3:48PM EDT | 48.00 | 0.49 | 0.06 | 0.23 | +0.04 | +8.89% | 16 | 16 | 49.02% |
| CZR240802C00049000 | 2024-06-26 2:18PM EDT | 49.00 | 0.13 | 0.03 | 0.55 | -0.02 | -13.33% | 8 | 8 | 55.27% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240802P00025000 | 2024-06-18 3:00PM EDT | 25.00 | 0.68 | 0.01 | 0.29 | 0.00 | - | - | 1 | 78.52% |
| CZR240802P00028000 | 2024-06-18 2:23PM EDT | 28.00 | 0.16 | 0.02 | 0.36 | 0.00 | - | - | 8 | 63.87% |
| CZR240802P00030000 | 2024-06-26 1:35PM EDT | 30.00 | 0.11 | 0.09 | 0.33 | +0.04 | +57.14% | 16 | 10 | 53.52% |
| CZR240802P00031000 | 2024-06-26 2:22PM EDT | 31.00 | 0.06 | 0.15 | 0.35 | -0.38 | -86.36% | 32 | 24 | 50.00% |
| CZR240802P00032000 | 2024-06-26 10:54AM EDT | 32.00 | 0.22 | 0.14 | 0.26 | +0.02 | +10.00% | 8 | 40 | 44.63% |
| CZR240802P00033000 | 2024-06-25 9:42AM EDT | 33.00 | 0.24 | 0.21 | 0.38 | -0.87 | -78.38% | 8 | 10 | 43.65% |
| CZR240802P00034000 | 2024-06-26 2:24PM EDT | 34.00 | 0.49 | 0.46 | 0.54 | +0.05 | +11.36% | 8 | 4 | 42.68% |
| CZR240802P00035000 | 2024-06-25 9:42AM EDT | 35.00 | 0.69 | 0.52 | 0.81 | +0.22 | +46.81% | 3 | 12 | 43.26% |
| CZR240802P00036000 | 2024-06-21 11:20AM EDT | 36.00 | 1.37 | 0.95 | 1.33 | 0.00 | - | 8 | 2 | 47.80% |
| CZR240802P00037000 | 2024-06-20 11:59AM EDT | 37.00 | 1.35 | 1.20 | 1.49 | 0.00 | - | - | 2 | 42.48% |
| CZR240802P00038000 | 2024-06-25 10:23AM EDT | 38.00 | 1.68 | 1.66 | 1.93 | +0.13 | +8.39% | 1 | 1 | 41.85% |
© 2024 Yahoo. All rights reserved.