Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510C00032500 | 2024-04-26 12:58PM EDT | 32.50 | 4.30 | 3.75 | 4.10 | 0.00 | - | 8 | 9 | 94.14% |
| CZR240510C00033000 | 2024-05-01 1:54PM EDT | 33.00 | 3.07 | 2.09 | 4.15 | 0.00 | - | 2 | 31 | 168.55% |
| CZR240510C00033500 | 2024-05-01 9:48AM EDT | 33.50 | 3.15 | 1.37 | 3.45 | 0.00 | - | 1 | 21 | 135.16% |
| CZR240510C00034000 | 2024-05-03 12:18PM EDT | 34.00 | 1.96 | 2.29 | 2.67 | 0.00 | - | 10 | 24 | 71.88% |
| CZR240510C00034500 | 2024-05-06 11:01AM EDT | 34.50 | 1.71 | 1.75 | 2.09 | 0.00 | - | 10 | 30 | 53.32% |
| CZR240510C00035000 | 2024-05-07 12:02PM EDT | 35.00 | 1.77 | 1.30 | 1.69 | 0.00 | - | 203 | 443 | 51.17% |
| CZR240510C00035500 | 2024-05-07 11:18AM EDT | 35.50 | 1.50 | 1.01 | 1.50 | 0.00 | - | 1 | 114 | 61.52% |
| CZR240510C00036000 | 2024-05-08 11:18AM EDT | 36.00 | 0.53 | 0.61 | 0.75 | -0.29 | -35.37% | 15 | 378 | 45.41% |
| CZR240510C00036500 | 2024-05-08 10:22AM EDT | 36.50 | 0.22 | 0.42 | 0.46 | -0.36 | -62.07% | 31 | 415 | 42.38% |
| CZR240510C00037000 | 2024-05-08 11:06AM EDT | 37.00 | 0.14 | 0.23 | 0.26 | -0.23 | -62.16% | 27 | 435 | 41.02% |
| CZR240510C00037500 | 2024-05-08 11:49AM EDT | 37.50 | 0.11 | 0.10 | 0.13 | -0.12 | -63.16% | 15 | 210 | 39.65% |
| CZR240510C00038000 | 2024-05-08 11:10AM EDT | 38.00 | 0.03 | 0.05 | 0.08 | -0.09 | -75.00% | 7 | 337 | 42.19% |
| CZR240510C00038500 | 2024-05-07 11:40AM EDT | 38.50 | 0.11 | 0.01 | 0.05 | 0.00 | - | 5 | 63 | 44.92% |
| CZR240510C00039000 | 2024-05-08 10:29AM EDT | 39.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 194 | 50.00% |
| CZR240510C00039500 | 2024-05-08 9:47AM EDT | 39.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 37 | 50.00% |
| CZR240510C00040000 | 2024-05-07 3:37PM EDT | 40.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 5 | 77 | 73.44% |
| CZR240510C00040500 | 2024-05-07 3:25PM EDT | 40.50 | 0.04 | 0.01 | 0.25 | 0.00 | - | 6 | 27 | 90.23% |
| CZR240510C00041000 | 2024-05-08 10:11AM EDT | 41.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 122 | 69.53% |
| CZR240510C00041500 | 2024-05-08 10:19AM EDT | 41.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 25 | 70.31% |
| CZR240510C00042000 | 2024-05-08 9:40AM EDT | 42.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 14 | 215 | 91.41% |
| CZR240510C00042500 | 2024-05-06 10:14AM EDT | 42.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 8 | 99 | 89.06% |
| CZR240510C00043000 | 2024-05-07 12:48PM EDT | 43.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 8 | 90 | 104.69% |
| CZR240510C00043500 | 2024-05-07 12:48PM EDT | 43.50 | 0.01 | 0.01 | 0.62 | 0.00 | - | 8 | 13 | 163.67% |
| CZR240510C00044000 | 2024-05-07 10:45AM EDT | 44.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 67 | 107.81% |
| CZR240510C00045000 | 2024-05-07 11:04AM EDT | 45.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 40 | 193.36% |
| CZR240510C00046000 | 2024-05-06 11:46AM EDT | 46.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 8 | 25 | 189.84% |
| CZR240510C00047000 | 2024-05-06 11:45AM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 70 | 94 | 219.92% |
| CZR240510C00048000 | 2024-04-29 10:02AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| CZR240510C00049000 | 2024-05-03 3:44PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 78 | 103 | 139.06% |
| CZR240510C00050000 | 2024-05-01 2:57PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 45 | 50.00% |
| CZR240510C00051000 | 2024-05-01 3:43PM EDT | 51.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 23 | 266.99% |
| CZR240510C00052000 | 2024-05-03 11:32AM EDT | 52.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 9 | 17 | 277.73% |
| CZR240510C00053000 | 2024-05-03 10:34AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 507 | 523 | 168.75% |
| CZR240510C00055000 | 2024-05-03 9:59AM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 152 | 153 | 184.38% |
| CZR240510C00060000 | 2024-04-04 3:19PM EDT | 60.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 229.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510P00025000 | 2024-05-02 9:54AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 32 | 165.63% |
| CZR240510P00025500 | 2024-05-01 3:16PM EDT | 25.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 5 | 227.34% |
| CZR240510P00026500 | 2024-05-03 9:58AM EDT | 26.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 143.75% |
| CZR240510P00027000 | 2024-05-03 9:58AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 50.00% |
| CZR240510P00027500 | 2024-05-06 3:46PM EDT | 27.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 73 | 98 | 139.06% |
| CZR240510P00028000 | 2024-05-06 3:58PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 64 | 50.00% |
| CZR240510P00029000 | 2024-05-08 9:46AM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 65 | 291 | 106.25% |
| CZR240510P00030000 | 2024-05-07 11:11AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 96 | 96.88% |
| CZR240510P00030500 | 2024-05-03 9:35AM EDT | 30.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 8 | 89.06% |
| CZR240510P00031000 | 2024-05-08 10:15AM EDT | 31.00 | 0.01 | 0.01 | 0.74 | -0.16 | -94.12% | 8 | 22 | 164.84% |
| CZR240510P00031500 | 2024-05-08 9:41AM EDT | 31.50 | 0.01 | 0.00 | 0.23 | -0.08 | -88.89% | 14 | 32 | 109.38% |
| CZR240510P00032000 | 2024-05-08 11:09AM EDT | 32.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 10 | 211 | 73.44% |
| CZR240510P00032500 | 2024-05-06 11:44AM EDT | 32.50 | 0.01 | 0.01 | 0.19 | -0.13 | -92.86% | 8 | 199 | 87.11% |
| CZR240510P00033000 | 2024-05-08 9:47AM EDT | 33.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 28 | 1,278 | 76.56% |
| CZR240510P00033500 | 2024-05-08 10:17AM EDT | 33.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 39 | 566 | 51.95% |
| CZR240510P00034000 | 2024-05-08 11:23AM EDT | 34.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 16 | 368 | 43.75% |
| CZR240510P00034500 | 2024-05-08 11:36AM EDT | 34.50 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 2 | 201 | 40.63% |
| CZR240510P00035000 | 2024-05-08 11:48AM EDT | 35.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 11 | 495 | 37.50% |
| CZR240510P00035500 | 2024-05-08 10:45AM EDT | 35.50 | 0.25 | 0.14 | 0.17 | +0.01 | +4.17% | 39 | 256 | 35.55% |
| CZR240510P00036000 | 2024-05-08 9:44AM EDT | 36.00 | 0.60 | 0.21 | 0.45 | +0.24 | +66.67% | 3 | 555 | 44.63% |
| CZR240510P00036500 | 2024-05-07 3:50PM EDT | 36.50 | 0.73 | 0.50 | 0.56 | +0.13 | +21.67% | 3 | 119 | 33.99% |
| CZR240510P00037000 | 2024-05-08 9:47AM EDT | 37.00 | 1.10 | 0.86 | 0.91 | +0.16 | +17.02% | 65 | 80 | 35.74% |
| CZR240510P00037500 | 2024-05-07 10:59AM EDT | 37.50 | 0.99 | 0.83 | 1.55 | 0.00 | - | 9 | 41 | 60.35% |
| CZR240510P00038000 | 2024-05-07 10:20AM EDT | 38.00 | 1.51 | 1.41 | 1.77 | 0.00 | - | 1 | 18 | 39.06% |
| CZR240510P00038500 | 2024-05-07 1:42PM EDT | 38.50 | 2.13 | 1.87 | 2.19 | 0.00 | - | 7 | 21 | 0.00% |
| CZR240510P00039000 | 2024-05-07 1:35PM EDT | 39.00 | 2.54 | 1.63 | 2.84 | 0.00 | - | 11 | 43 | 66.80% |
| CZR240510P00039500 | 2024-05-01 11:32AM EDT | 39.50 | 3.50 | 2.85 | 3.20 | 0.00 | - | 8 | 10 | 0.00% |
| CZR240510P00040000 | 2024-05-07 11:07AM EDT | 40.00 | 3.13 | 2.25 | 4.25 | 0.00 | - | 1 | 31 | 132.62% |
| CZR240510P00040500 | 2024-05-03 9:57AM EDT | 40.50 | 3.80 | 2.85 | 4.70 | 0.00 | - | 12 | 12 | 136.72% |
| CZR240510P00041000 | 2024-05-07 10:11AM EDT | 41.00 | 3.45 | 3.25 | 5.10 | 0.00 | - | 3 | 13 | 134.38% |
| CZR240510P00042000 | 2024-05-03 9:33AM EDT | 42.00 | 5.77 | 3.80 | 6.20 | 0.00 | - | 2 | 2 | 162.89% |
| CZR240510P00043000 | 2024-04-30 2:52PM EDT | 43.00 | 6.74 | 6.55 | 7.40 | 0.00 | - | 1 | 0 | 148.83% |
| CZR240510P00044000 | 2024-04-04 11:03AM EDT | 44.00 | 2.37 | 8.15 | 10.55 | 0.00 | - | 1 | 0 | 310.35% |
| CZR240510P00046000 | 2024-04-25 1:29PM EDT | 46.00 | 8.25 | 9.50 | 10.25 | 0.00 | - | 3 | 5 | 169.14% |
© 2024 Yahoo. All rights reserved.