Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240920C00020000 | 2024-05-24 9:40AM EDT | 20.00 | 13.60 | 14.65 | 17.85 | 0.00 | - | 11 | 13 | 86.04% |
| CZR240920C00025000 | 2024-05-30 9:35AM EDT | 25.00 | 8.50 | 10.10 | 13.05 | 0.00 | - | 1 | 0 | 67.29% |
| CZR240920C00026000 | 2024-05-28 9:30AM EDT | 26.00 | 8.65 | 9.25 | 12.15 | 0.00 | - | 2 | 2 | 64.75% |
| CZR240920C00028000 | 2024-05-31 10:14AM EDT | 28.00 | 6.45 | 8.65 | 10.00 | +0.80 | +14.16% | 71 | 17 | 65.99% |
| CZR240920C00029000 | 2024-05-31 10:25AM EDT | 29.00 | 5.90 | 7.80 | 8.25 | -0.30 | -4.84% | 2 | 70 | 55.03% |
| CZR240920C00030000 | 2024-05-31 3:48PM EDT | 30.00 | 7.38 | 6.65 | 7.45 | +2.98 | +67.73% | 52 | 224 | 50.10% |
| CZR240920C00031000 | 2024-05-31 9:52AM EDT | 31.00 | 4.20 | 4.45 | 6.70 | +0.35 | +9.09% | 138 | 133 | 54.88% |
| CZR240920C00032000 | 2024-05-31 12:08PM EDT | 32.00 | 6.00 | 5.35 | 6.20 | +2.40 | +66.67% | 10 | 243 | 50.15% |
| CZR240920C00033000 | 2024-05-31 3:44PM EDT | 33.00 | 5.30 | 5.05 | 5.40 | +1.05 | +24.71% | 54 | 316 | 50.46% |
| CZR240920C00034000 | 2024-05-31 12:01PM EDT | 34.00 | 4.61 | 3.80 | 4.80 | +2.08 | +82.21% | 3 | 20 | 51.86% |
| CZR240920C00035000 | 2024-05-31 3:48PM EDT | 35.00 | 4.25 | 3.75 | 4.20 | +2.15 | +102.38% | 94 | 434 | 50.34% |
| CZR240920C00036000 | 2024-05-31 1:29PM EDT | 36.00 | 3.55 | 3.00 | 3.75 | +1.65 | +86.84% | 26 | 674 | 50.32% |
| CZR240920C00037000 | 2024-05-31 3:05PM EDT | 37.00 | 3.10 | 3.10 | 3.30 | +1.61 | +108.05% | 43 | 1,310 | 49.78% |
| CZR240920C00038000 | 2024-05-31 1:05PM EDT | 38.00 | 2.81 | 2.56 | 2.89 | +1.20 | +74.53% | 24 | 122 | 49.27% |
| CZR240920C00039000 | 2024-05-31 12:22PM EDT | 39.00 | 2.15 | 2.30 | 2.57 | +1.09 | +102.83% | 66 | 498 | 49.46% |
| CZR240920C00040000 | 2024-05-31 3:47PM EDT | 40.00 | 2.15 | 2.00 | 2.23 | +1.35 | +168.75% | 1,792 | 8,329 | 48.95% |
| CZR240920C00041000 | 2024-05-31 11:57AM EDT | 41.00 | 2.32 | 1.54 | 1.95 | +1.14 | +96.61% | 93 | 431 | 48.80% |
| CZR240920C00042000 | 2024-05-31 11:07AM EDT | 42.00 | 1.49 | 1.14 | 1.66 | +0.89 | +148.33% | 13 | 98 | 48.10% |
| CZR240920C00043000 | 2024-05-31 1:58PM EDT | 43.00 | 1.37 | 1.11 | 2.77 | +0.53 | +63.10% | 1 | 1,467 | 55.27% |
| CZR240920C00044000 | 2024-05-31 1:14PM EDT | 44.00 | 1.00 | 1.03 | 1.24 | +0.55 | +122.22% | 30 | 501 | 47.75% |
| CZR240920C00045000 | 2024-05-31 3:47PM EDT | 45.00 | 0.95 | 0.50 | 1.08 | +0.53 | +126.19% | 2,037 | 8,650 | 47.80% |
| CZR240920C00046000 | 2024-05-31 11:17AM EDT | 46.00 | 1.06 | 0.57 | 1.21 | +0.69 | +186.49% | 42 | 646 | 52.56% |
| CZR240920C00047000 | 2024-05-24 2:04PM EDT | 47.00 | 0.44 | 0.37 | 0.91 | 0.00 | - | 10 | 381 | 49.71% |
| CZR240920C00048000 | 2024-05-30 9:55AM EDT | 48.00 | 0.23 | 0.51 | 0.72 | 0.00 | - | 4 | 370 | 48.24% |
| CZR240920C00049000 | 2024-05-30 9:45AM EDT | 49.00 | 0.20 | 0.43 | 2.00 | 0.00 | - | 10 | 186 | 59.81% |
| CZR240920C00050000 | 2024-05-31 2:53PM EDT | 50.00 | 0.45 | 0.15 | 0.58 | +0.28 | +164.71% | 512 | 5,582 | 49.27% |
| CZR240920C00055000 | 2024-05-31 11:23AM EDT | 55.00 | 0.39 | 0.16 | 0.56 | +0.13 | +50.00% | 2 | 402 | 52.05% |
| CZR240920C00060000 | 2024-05-31 11:30AM EDT | 60.00 | 0.20 | 0.01 | 2.25 | +0.10 | +100.00% | 11 | 84 | 79.05% |
| CZR240920C00065000 | 2024-04-01 3:39PM EDT | 65.00 | 0.65 | 0.06 | 0.74 | 0.00 | - | 2 | 29 | 67.48% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240920P00020000 | 2024-05-30 10:06AM EDT | 20.00 | 0.17 | 0.02 | 0.17 | 0.00 | - | 1 | 2 | 55.27% |
| CZR240920P00025000 | 2024-05-31 12:24PM EDT | 25.00 | 0.39 | 0.27 | 0.49 | -0.24 | -38.10% | 10 | 2,900 | 53.08% |
| CZR240920P00026000 | 2024-05-24 9:59AM EDT | 26.00 | 0.66 | 0.34 | 2.03 | 0.00 | - | 37 | 40 | 65.77% |
| CZR240920P00027000 | 2024-05-31 12:05PM EDT | 27.00 | 0.66 | 0.42 | 2.41 | -0.13 | -16.46% | 2 | 82 | 65.04% |
| CZR240920P00028000 | 2024-05-31 11:06AM EDT | 28.00 | 0.85 | 0.42 | 2.24 | -0.15 | -15.00% | 1 | 42 | 57.93% |
| CZR240920P00029000 | 2024-05-23 12:36PM EDT | 29.00 | 1.30 | 0.62 | 1.09 | 0.00 | - | 1 | 33 | 48.15% |
| CZR240920P00030000 | 2024-05-31 3:25PM EDT | 30.00 | 1.20 | 1.09 | 2.00 | -0.78 | -39.39% | 106 | 4,716 | 51.03% |
| CZR240920P00031000 | 2024-05-28 1:40PM EDT | 31.00 | 1.96 | 0.87 | 1.77 | 0.00 | - | 3 | 5 | 49.17% |
| CZR240920P00032000 | 2024-05-31 1:02PM EDT | 32.00 | 1.79 | 1.63 | 1.84 | -1.00 | -35.84% | 83 | 1,350 | 44.65% |
| CZR240920P00033000 | 2024-05-31 2:38PM EDT | 33.00 | 2.20 | 1.98 | 2.25 | -1.15 | -34.33% | 18 | 38 | 44.73% |
| CZR240920P00034000 | 2024-05-31 2:06PM EDT | 34.00 | 2.58 | 2.25 | 2.75 | -1.12 | -30.27% | 9 | 783 | 45.34% |
| CZR240920P00035000 | 2024-05-31 3:26PM EDT | 35.00 | 3.02 | 2.90 | 3.10 | -1.63 | -35.05% | 71 | 855 | 43.36% |
| CZR240920P00036000 | 2024-05-31 12:27PM EDT | 36.00 | 3.45 | 3.05 | 4.10 | -1.50 | -30.30% | 20 | 306 | 49.17% |
| CZR240920P00037000 | 2024-05-31 10:57AM EDT | 37.00 | 5.26 | 3.90 | 4.15 | -0.74 | -12.33% | 5 | 308 | 42.29% |
| CZR240920P00038000 | 2024-05-30 3:17PM EDT | 38.00 | 6.80 | 4.45 | 4.70 | 0.00 | - | 3 | 244 | 41.19% |
| CZR240920P00039000 | 2024-05-31 11:48AM EDT | 39.00 | 4.95 | 3.35 | 5.35 | -2.56 | -34.09% | 5 | 2,308 | 40.82% |
| CZR240920P00040000 | 2024-05-31 10:07AM EDT | 40.00 | 7.55 | 4.75 | 6.05 | -0.60 | -7.36% | 2 | 496 | 40.58% |
| CZR240920P00041000 | 2024-05-21 1:20PM EDT | 41.00 | 6.65 | 6.25 | 6.75 | 0.00 | - | 2 | 56 | 39.77% |
| CZR240920P00042000 | 2024-05-28 1:46PM EDT | 42.00 | 9.25 | 6.25 | 9.00 | 0.00 | - | 14 | 89 | 60.55% |
| CZR240920P00043000 | 2024-05-31 10:07AM EDT | 43.00 | 7.31 | 7.75 | 8.55 | -1.59 | -17.87% | 4 | 1,038 | 42.87% |
| CZR240920P00044000 | 2024-05-30 10:26AM EDT | 44.00 | 11.55 | 7.85 | 9.20 | 0.00 | - | 7 | 27 | 39.60% |
| CZR240920P00045000 | 2024-05-23 3:09PM EDT | 45.00 | 12.05 | 9.25 | 10.05 | 0.00 | - | 3 | 57 | 39.16% |
| CZR240920P00046000 | 2024-05-06 12:47PM EDT | 46.00 | 10.35 | 10.50 | 12.05 | 0.00 | - | 28 | 29 | 58.98% |
| CZR240920P00047000 | 2024-04-22 11:45AM EDT | 47.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CZR240920P00048000 | 2024-04-19 11:03AM EDT | 48.00 | 10.70 | 11.65 | 12.70 | 0.00 | - | 10 | 86 | 36.77% |
| CZR240920P00049000 | 2024-03-28 12:58PM EDT | 49.00 | 7.95 | 11.55 | 12.85 | 0.00 | - | 76 | 163 | 0.00% |
| CZR240920P00050000 | 2024-04-04 9:55AM EDT | 50.00 | 8.25 | 14.55 | 15.05 | 0.00 | - | 4 | 5 | 50.00% |
| CZR240920P00055000 | 2024-04-15 11:06AM EDT | 55.00 | 14.65 | 18.35 | 18.95 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240920P00060000 | 2024-05-06 2:05PM EDT | 60.00 | 23.90 | 23.70 | 26.05 | 0.00 | - | 2 | 0 | 62.01% |
© 2024 Yahoo. All rights reserved.