Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241220C00020000 | 2024-04-30 3:10PM EDT | 20.00 | 17.50 | 12.10 | 13.20 | 0.00 | - | - | 1 | 0.00% |
| CZR241220C00025000 | 2024-05-08 9:39AM EDT | 25.00 | 12.87 | 11.90 | 12.55 | 0.00 | - | - | 1 | 60.77% |
| CZR241220C00028000 | 2024-05-07 3:23PM EDT | 28.00 | 10.95 | 8.80 | 12.10 | 0.00 | - | - | 42 | 63.45% |
| CZR241220C00029000 | 2024-05-09 12:30PM EDT | 29.00 | 10.70 | 8.80 | 10.05 | 0.00 | - | 51 | 51 | 58.30% |
| CZR241220C00030000 | 2024-05-30 1:10PM EDT | 30.00 | 6.00 | 7.55 | 8.85 | 0.00 | - | 6 | 28 | 50.95% |
| CZR241220C00031000 | 2024-05-29 11:29AM EDT | 31.00 | 5.60 | 5.85 | 8.20 | 0.00 | - | 74 | 75 | 57.35% |
| CZR241220C00032000 | 2024-05-29 10:37AM EDT | 32.00 | 5.15 | 7.05 | 7.55 | 0.00 | - | - | 11 | 53.44% |
| CZR241220C00033000 | 2024-05-31 11:06AM EDT | 33.00 | 5.85 | 4.75 | 8.90 | +0.60 | +11.43% | 5 | 51 | 53.81% |
| CZR241220C00034000 | 2024-05-30 12:40PM EDT | 34.00 | 6.10 | 6.05 | 6.55 | +2.05 | +50.62% | 100 | 315 | 53.35% |
| CZR241220C00035000 | 2024-05-31 12:09PM EDT | 35.00 | 5.90 | 3.90 | 5.90 | +2.48 | +72.51% | 1 | 154 | 53.86% |
| CZR241220C00036000 | 2024-05-31 11:46AM EDT | 36.00 | 5.25 | 4.20 | 5.55 | +1.10 | +26.51% | 7 | 11 | 54.54% |
| CZR241220C00037000 | 2024-05-31 11:31AM EDT | 37.00 | 5.50 | 2.95 | 5.90 | +1.00 | +22.22% | 7 | 12 | 61.65% |
| CZR241220C00038000 | 2024-05-31 11:06AM EDT | 38.00 | 3.75 | 3.20 | 4.50 | +1.15 | +44.23% | 1 | 9 | 51.83% |
| CZR241220C00039000 | 2024-05-31 1:00PM EDT | 39.00 | 3.85 | 2.71 | 4.20 | +1.58 | +69.60% | 20 | 176 | 52.27% |
| CZR241220C00040000 | 2024-05-31 2:01PM EDT | 40.00 | 3.50 | 3.35 | 3.75 | +1.15 | +48.94% | 43 | 165 | 51.05% |
| CZR241220C00041000 | 2024-05-31 1:08PM EDT | 41.00 | 3.15 | 2.06 | 4.40 | +1.15 | +57.50% | 19 | 46 | 60.08% |
| CZR241220C00042000 | 2024-05-31 3:01PM EDT | 42.00 | 2.90 | 2.66 | 4.10 | +0.72 | +33.03% | 40 | 246 | 53.02% |
| CZR241220C00043000 | 2024-05-31 3:32PM EDT | 43.00 | 2.64 | 2.22 | 2.86 | +0.97 | +58.08% | 22 | 233 | 50.43% |
| CZR241220C00044000 | 2024-05-31 3:32PM EDT | 44.00 | 2.39 | 1.94 | 3.10 | +0.73 | +43.98% | 22 | 22 | 55.19% |
| CZR241220C00045000 | 2024-05-23 11:41AM EDT | 45.00 | 2.45 | 1.59 | 2.65 | +0.97 | +65.54% | 5 | 28 | 52.91% |
| CZR241220C00046000 | 2024-04-25 3:30PM EDT | 46.00 | 3.18 | 1.33 | 1.45 | 0.00 | - | - | 5 | 41.94% |
| CZR241220C00047000 | 2024-05-23 12:42PM EDT | 47.00 | 1.22 | 1.23 | 2.80 | 0.00 | - | 1 | 2 | 50.32% |
| CZR241220C00048000 | 2024-05-29 10:43AM EDT | 48.00 | 0.90 | 0.99 | 2.81 | 0.00 | - | 8 | 49 | 50.93% |
| CZR241220C00050000 | 2024-05-28 3:32PM EDT | 50.00 | 0.78 | 0.74 | 1.72 | 0.00 | - | 4 | 87 | 52.39% |
| CZR241220C00055000 | 2024-05-31 11:12AM EDT | 55.00 | 1.00 | 0.61 | 2.60 | +0.61 | +156.41% | 2 | 120 | 58.77% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241220P00020000 | 2024-05-29 3:22PM EDT | 20.00 | 0.45 | 0.00 | 2.40 | 0.00 | - | 10 | 41 | 76.17% |
| CZR241220P00025000 | 2024-05-31 12:12PM EDT | 25.00 | 0.85 | 0.23 | 1.00 | -0.16 | -15.84% | 5 | 375 | 49.71% |
| CZR241220P00026000 | 2024-05-29 11:32AM EDT | 26.00 | 1.54 | 0.80 | 2.73 | 0.00 | - | 25 | 118 | 57.79% |
| CZR241220P00027000 | 2024-05-15 3:59PM EDT | 27.00 | 1.25 | 0.69 | 2.79 | 0.00 | - | - | 7 | 53.00% |
| CZR241220P00028000 | 2024-05-28 2:35PM EDT | 28.00 | 2.00 | 1.02 | 2.81 | 0.00 | - | 2 | 21 | 51.03% |
| CZR241220P00029000 | 2024-05-30 12:06PM EDT | 29.00 | 2.50 | 1.16 | 2.73 | 0.00 | - | 2 | 53 | 56.71% |
| CZR241220P00030000 | 2024-05-31 3:59PM EDT | 30.00 | 2.10 | 1.95 | 2.45 | -0.95 | -31.15% | 663 | 573 | 48.77% |
| CZR241220P00031000 | 2024-05-31 9:50AM EDT | 31.00 | 3.30 | 1.89 | 2.72 | 0.00 | - | 371 | 398 | 47.27% |
| CZR241220P00032000 | 2024-05-30 3:58PM EDT | 32.00 | 3.90 | 2.23 | 4.10 | 0.00 | - | 1,143 | 850 | 57.25% |
| CZR241220P00033000 | 2024-05-31 11:48AM EDT | 33.00 | 2.73 | 2.53 | 3.45 | -1.72 | -38.65% | 15 | 190 | 45.52% |
| CZR241220P00034000 | 2024-05-31 12:58PM EDT | 34.00 | 3.75 | 3.45 | 4.85 | -1.20 | -24.24% | 13 | 47 | 54.47% |
| CZR241220P00035000 | 2024-05-31 3:45PM EDT | 35.00 | 3.74 | 3.30 | 4.50 | -1.66 | -30.74% | 34 | 385 | 45.73% |
| CZR241220P00036000 | 2024-05-31 1:50PM EDT | 36.00 | 4.78 | 3.45 | 4.80 | -1.12 | -18.98% | 11 | 10 | 43.19% |
| CZR241220P00037000 | 2024-05-31 3:53PM EDT | 37.00 | 5.00 | 3.90 | 6.40 | -1.73 | -25.71% | 21 | 67 | 52.71% |
| CZR241220P00038000 | 2024-05-31 1:07PM EDT | 38.00 | 5.95 | 5.55 | 5.90 | -1.48 | -19.92% | 27 | 6 | 42.02% |
| CZR241220P00039000 | 2024-05-24 10:28AM EDT | 39.00 | 7.35 | 6.10 | 6.50 | 0.00 | - | 4 | 81 | 41.46% |
| CZR241220P00040000 | 2024-05-29 1:28PM EDT | 40.00 | 7.05 | 6.70 | 8.25 | -1.85 | -20.79% | 5 | 21 | 51.64% |
| CZR241220P00041000 | 2024-05-29 12:30PM EDT | 41.00 | 9.73 | 7.40 | 7.90 | 0.00 | - | 1 | 2 | 41.41% |
| CZR241220P00042000 | 2024-05-23 11:50AM EDT | 42.00 | 9.31 | 7.95 | 8.50 | 0.00 | - | - | 3 | 39.93% |
| CZR241220P00043000 | 2024-05-09 10:03AM EDT | 43.00 | 8.33 | 8.60 | 11.15 | 0.00 | - | 9 | 10 | 58.77% |
| CZR241220P00044000 | 2024-05-09 10:57AM EDT | 44.00 | 8.90 | 8.45 | 10.05 | 0.00 | - | 1 | 3 | 39.72% |
| CZR241220P00045000 | 2024-05-23 3:09PM EDT | 45.00 | 12.31 | 10.35 | 10.80 | 0.00 | - | 3 | 5 | 38.94% |
| CZR241220P00046000 | 2024-04-22 1:14PM EDT | 46.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CZR241220P00047000 | 2024-05-07 9:57AM EDT | 47.00 | 11.50 | 10.80 | 13.55 | 0.00 | - | - | 1 | 51.39% |
| CZR241220P00050000 | 2024-04-25 12:40PM EDT | 50.00 | 13.10 | 16.25 | 16.65 | 0.00 | - | - | 1 | 55.79% |
| CZR241220P00055000 | 2024-04-24 10:57AM EDT | 55.00 | 16.50 | 21.25 | 21.80 | 0.00 | - | - | 0 | 64.67% |
© 2024 Yahoo. All rights reserved.