Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240816C00033000 | 2024-06-27 10:35AM EDT | 33.00 | 6.76 | 6.15 | 6.45 | 0.00 | - | - | 2 | 53.03% |
| CZR240816C00034000 | 2024-06-27 9:50AM EDT | 34.00 | 5.60 | 5.10 | 5.60 | 0.00 | - | - | 3 | 53.96% |
| CZR240816C00035000 | 2024-07-01 10:51AM EDT | 35.00 | 4.70 | 4.60 | 4.80 | -0.70 | -12.96% | 150 | 141 | 51.37% |
| CZR240816C00036000 | 2024-06-28 3:28PM EDT | 36.00 | 4.93 | 4.00 | 4.10 | 0.00 | - | 5 | 52 | 50.05% |
| CZR240816C00037000 | 2024-06-28 10:09AM EDT | 37.00 | 4.23 | 3.35 | 3.50 | 0.00 | - | 2 | 15 | 49.71% |
| CZR240816C00038000 | 2024-07-01 10:21AM EDT | 38.00 | 2.92 | 2.69 | 2.85 | -0.63 | -17.75% | 2 | 97 | 47.41% |
| CZR240816C00039000 | 2024-07-01 9:53AM EDT | 39.00 | 2.66 | 2.30 | 2.38 | -0.17 | -6.01% | 4 | 60 | 47.31% |
| CZR240816C00040000 | 2024-07-01 10:20AM EDT | 40.00 | 2.00 | 1.85 | 1.93 | -0.61 | -23.37% | 18 | 3,014 | 46.53% |
| CZR240816C00041000 | 2024-06-28 3:21PM EDT | 41.00 | 2.02 | 1.47 | 1.55 | 0.00 | - | 9 | 49 | 45.95% |
| CZR240816C00042000 | 2024-06-28 3:02PM EDT | 42.00 | 1.66 | 1.18 | 1.25 | 0.00 | - | 36 | 48 | 45.87% |
| CZR240816C00043000 | 2024-07-01 10:18AM EDT | 43.00 | 1.03 | 0.92 | 0.98 | -0.25 | -19.53% | 12 | 53 | 45.41% |
| CZR240816C00044000 | 2024-07-01 10:43AM EDT | 44.00 | 0.77 | 0.71 | 0.77 | -0.44 | -36.36% | 11 | 65 | 45.22% |
| CZR240816C00045000 | 2024-07-01 10:17AM EDT | 45.00 | 0.64 | 0.56 | 0.60 | -0.12 | -15.79% | 6 | 96 | 45.12% |
| CZR240816C00046000 | 2024-06-28 11:26AM EDT | 46.00 | 0.63 | 0.42 | 0.47 | 0.00 | - | 7 | 171 | 45.22% |
| CZR240816C00050000 | 2024-06-28 11:59AM EDT | 50.00 | 0.24 | 0.15 | 0.18 | 0.00 | - | 3 | 7 | 46.29% |
| CZR240816C00055000 | 2024-06-28 3:56PM EDT | 55.00 | 0.69 | 0.02 | 1.28 | 0.00 | - | 8 | 8 | 79.20% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240816P00028000 | 2024-06-26 1:25PM EDT | 28.00 | 0.45 | 0.04 | 0.34 | 0.00 | - | - | 16 | 58.20% |
| CZR240816P00029000 | 2024-07-01 10:07AM EDT | 29.00 | 0.33 | 0.05 | 0.29 | +0.23 | +230.00% | 8 | 49 | 51.76% |
| CZR240816P00030000 | 2024-07-01 9:36AM EDT | 30.00 | 0.37 | 0.17 | 0.19 | +0.23 | +164.29% | 8 | 198 | 47.85% |
| CZR240816P00031000 | 2024-07-01 10:07AM EDT | 31.00 | 0.25 | 0.24 | 0.26 | +0.05 | +25.00% | 16 | 8 | 46.39% |
| CZR240816P00032000 | 2024-06-28 11:59AM EDT | 32.00 | 0.28 | 0.33 | 0.36 | 0.00 | - | 1 | 41 | 45.22% |
| CZR240816P00034000 | 2024-06-28 12:47PM EDT | 34.00 | 0.55 | 0.63 | 0.67 | 0.00 | - | 9 | 16 | 43.16% |
| CZR240816P00035000 | 2024-07-01 10:37AM EDT | 35.00 | 0.87 | 0.88 | 0.90 | +0.17 | +24.29% | 40 | 94 | 42.38% |
| CZR240816P00036000 | 2024-07-01 10:17AM EDT | 36.00 | 1.14 | 1.16 | 1.22 | +0.13 | +12.87% | 9 | 14 | 42.29% |
| CZR240816P00037000 | 2024-06-26 9:30AM EDT | 37.00 | 1.49 | 1.49 | 1.69 | -0.47 | -23.98% | 3 | 28 | 43.80% |
| CZR240816P00038000 | 2024-07-01 10:17AM EDT | 38.00 | 1.91 | 1.91 | 2.18 | +0.32 | +20.13% | 3 | 247 | 44.29% |
| CZR240816P00039000 | 2024-06-27 2:00PM EDT | 39.00 | 2.10 | 2.41 | 2.54 | 0.00 | - | - | 11 | 41.16% |
| CZR240816P00040000 | 2024-06-28 10:04AM EDT | 40.00 | 2.91 | 2.98 | 3.10 | +0.35 | +13.67% | 3 | 9 | 40.48% |
| CZR240816P00043000 | 2024-06-27 10:04AM EDT | 43.00 | 4.75 | 5.05 | 5.15 | 0.00 | - | - | 206 | 37.94% |
| CZR240816P00044000 | 2024-06-24 10:28AM EDT | 44.00 | 5.50 | 5.85 | 6.10 | 0.00 | - | - | 86 | 41.07% |
| CZR240816P00045000 | 2024-07-01 9:45AM EDT | 45.00 | 6.25 | 6.65 | 6.85 | +0.35 | +5.93% | 16 | 41 | 37.79% |
| CZR240816P00046000 | 2024-07-01 9:43AM EDT | 46.00 | 7.00 | 7.55 | 8.35 | +0.40 | +6.06% | 6 | 6 | 55.52% |
© 2024 Yahoo. All rights reserved.