Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240628C00030000 | 2024-06-07 10:28AM EDT | 30.00 | 6.45 | 7.30 | 8.40 | 0.00 | - | 2 | 51 | 178.52% |
| CZR240628C00031000 | 2024-06-05 12:03PM EDT | 31.00 | 5.71 | 7.10 | 7.35 | 0.00 | - | 2 | 2 | 146.09% |
| CZR240628C00032000 | 2024-06-05 10:36AM EDT | 32.00 | 4.95 | 4.80 | 7.40 | 0.00 | - | 30 | 15 | 269.73% |
| CZR240628C00033000 | 2024-06-24 11:19AM EDT | 33.00 | 6.24 | 4.80 | 5.50 | 0.00 | - | 25 | 44 | 137.89% |
| CZR240628C00033500 | 2024-06-21 9:43AM EDT | 33.50 | 5.59 | 4.60 | 5.70 | 0.00 | - | 2 | 3 | 148.05% |
| CZR240628C00034000 | 2024-06-21 2:00PM EDT | 34.00 | 4.55 | 4.10 | 4.40 | -0.65 | -12.50% | 1 | 19 | 59.38% |
| CZR240628C00034500 | 2024-06-14 10:31AM EDT | 34.50 | 2.41 | 3.60 | 5.50 | 0.00 | - | - | 1 | 166.80% |
| CZR240628C00035000 | 2024-06-26 9:30AM EDT | 35.00 | 2.63 | 3.15 | 3.30 | -1.25 | -32.22% | 1 | 236 | 64.45% |
| CZR240628C00035500 | 2024-06-21 10:09AM EDT | 35.50 | 3.34 | 2.60 | 2.99 | 0.00 | - | 5 | 5 | 55.08% |
| CZR240628C00036000 | 2024-06-25 9:47AM EDT | 36.00 | 2.37 | 2.04 | 2.38 | -0.58 | -19.66% | 1 | 259 | 60.55% |
| CZR240628C00036500 | 2024-06-26 12:39PM EDT | 36.50 | 1.98 | 1.75 | 1.90 | -1.02 | -34.00% | 9 | 2,694 | 53.13% |
| CZR240628C00037000 | 2024-06-26 1:25PM EDT | 37.00 | 1.32 | 1.33 | 1.97 | -0.93 | -41.33% | 2 | 864 | 66.02% |
| CZR240628C00037500 | 2024-06-26 12:33PM EDT | 37.50 | 1.03 | 0.95 | 1.00 | -0.84 | -44.92% | 107 | 204 | 40.43% |
| CZR240628C00038000 | 2024-06-26 1:24PM EDT | 38.00 | 0.65 | 0.65 | 0.78 | -1.15 | -63.89% | 208 | 554 | 47.36% |
| CZR240628C00038500 | 2024-06-26 2:27PM EDT | 38.50 | 0.43 | 0.38 | 0.51 | -0.81 | -65.32% | 39 | 587 | 45.51% |
| CZR240628C00039000 | 2024-06-26 2:26PM EDT | 39.00 | 0.25 | 0.24 | 0.26 | -0.52 | -67.53% | 5,170 | 1,138 | 40.04% |
| CZR240628C00039500 | 2024-06-26 1:53PM EDT | 39.50 | 0.14 | 0.14 | 0.16 | -0.59 | -80.82% | 33 | 267 | 41.80% |
| CZR240628C00040000 | 2024-06-26 1:39PM EDT | 40.00 | 0.09 | 0.08 | 0.10 | -0.41 | -82.00% | 404 | 755 | 43.75% |
| CZR240628C00040500 | 2024-06-26 1:22PM EDT | 40.50 | 0.05 | 0.04 | 0.07 | -0.28 | -84.85% | 102 | 59 | 47.27% |
| CZR240628C00041000 | 2024-06-26 2:16PM EDT | 41.00 | 0.04 | 0.03 | 0.05 | -0.19 | -82.61% | 8 | 477 | 50.39% |
| CZR240628C00041500 | 2024-06-25 1:54PM EDT | 41.50 | 0.02 | 0.02 | 0.05 | -0.11 | -84.62% | 1 | 123 | 53.13% |
| CZR240628C00042000 | 2024-06-25 1:17PM EDT | 42.00 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 2 | 138 | 57.81% |
| CZR240628C00043000 | 2024-06-26 12:40PM EDT | 43.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 2 | 136 | 68.75% |
| CZR240628C00044000 | 2024-06-24 10:30AM EDT | 44.00 | 0.03 | 0.01 | 0.74 | 0.00 | - | 2 | 89 | 142.77% |
| CZR240628C00045000 | 2024-06-26 12:38PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 55 | 17 | 85.16% |
| CZR240628C00046000 | 2024-06-26 11:20AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 303 | 95 | 90.63% |
| CZR240628C00047000 | 2024-06-24 10:27AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 213 | 363 | 93.75% |
| CZR240628C00048000 | 2024-06-21 3:22PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 16 | 103.13% |
| CZR240628C00050000 | 2024-06-21 11:01AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 44 | 118.75% |
| CZR240628C00055000 | 2024-06-21 11:00AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 123 | 156.25% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240628P00025000 | 2024-06-03 12:00PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 13 | 187.50% |
| CZR240628P00026000 | 2024-06-07 1:10PM EDT | 26.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 40 | 168.75% |
| CZR240628P00027000 | 2024-06-03 3:24PM EDT | 27.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 10 | 91 | 156.25% |
| CZR240628P00028000 | 2024-06-21 2:24PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 131.25% |
| CZR240628P00029000 | 2024-06-24 10:05AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 284 | 50.00% |
| CZR240628P00030000 | 2024-06-24 10:05AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 518 | 638 | 112.50% |
| CZR240628P00030500 | 2024-06-25 11:11AM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 117 | 106.25% |
| CZR240628P00031000 | 2024-06-26 9:35AM EDT | 31.00 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 10 | 510 | 115.63% |
| CZR240628P00031500 | 2024-06-26 9:36AM EDT | 31.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 152 | 92.19% |
| CZR240628P00032000 | 2024-06-26 9:34AM EDT | 32.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 40 | 268 | 109.38% |
| CZR240628P00032500 | 2024-06-25 3:22PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 56 | 82.81% |
| CZR240628P00033000 | 2024-06-21 12:29PM EDT | 33.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 109 | 76.56% |
| CZR240628P00033500 | 2024-06-24 12:25PM EDT | 33.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 70.31% |
| CZR240628P00034000 | 2024-06-24 3:06PM EDT | 34.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 18 | 439 | 59.38% |
| CZR240628P00034500 | 2024-06-24 9:31AM EDT | 34.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 22 | 17 | 59.38% |
| CZR240628P00035000 | 2024-06-26 11:24AM EDT | 35.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 20 | 193 | 51.56% |
| CZR240628P00035500 | 2024-06-26 10:36AM EDT | 35.50 | 0.02 | 0.01 | 0.03 | -0.16 | -88.89% | 8 | 34 | 48.44% |
| CZR240628P00036000 | 2024-06-25 11:46AM EDT | 36.00 | 0.06 | 0.02 | 0.05 | +0.02 | +50.00% | 1 | 184 | 45.70% |
| CZR240628P00036500 | 2024-06-26 1:43PM EDT | 36.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 110 | 1,065 | 41.02% |
| CZR240628P00037000 | 2024-06-26 1:25PM EDT | 37.00 | 0.11 | 0.10 | 0.13 | +0.02 | +22.22% | 10 | 94 | 39.45% |
| CZR240628P00037500 | 2024-06-26 1:39PM EDT | 37.50 | 0.23 | 0.21 | 0.23 | +0.11 | +91.67% | 46 | 270 | 37.89% |
| CZR240628P00038000 | 2024-06-26 1:54PM EDT | 38.00 | 0.40 | 0.39 | 0.49 | +0.20 | +100.00% | 33 | 132 | 43.75% |
| CZR240628P00038500 | 2024-06-26 9:30AM EDT | 38.50 | 0.26 | 0.57 | 0.68 | -0.07 | -21.21% | 1 | 78 | 38.87% |
| CZR240628P00039000 | 2024-06-26 1:43PM EDT | 39.00 | 1.04 | 0.97 | 1.02 | +0.54 | +108.00% | 46 | 206 | 40.04% |
| CZR240628P00039500 | 2024-06-26 12:41PM EDT | 39.50 | 1.23 | 0.64 | 1.42 | +0.41 | +50.00% | 1 | 118 | 41.80% |
| CZR240628P00040000 | 2024-06-25 3:16PM EDT | 40.00 | 2.22 | 1.54 | 1.88 | +1.25 | +128.87% | 11 | 7 | 46.48% |
| CZR240628P00040500 | 2024-06-20 10:16AM EDT | 40.50 | 2.21 | 2.11 | 2.40 | 0.00 | - | - | 2 | 57.42% |
| CZR240628P00041000 | 2024-06-25 12:25PM EDT | 41.00 | 3.09 | 2.73 | 2.93 | +0.92 | +42.40% | 3 | 3 | 54.49% |
| CZR240628P00042000 | 2024-06-24 3:01PM EDT | 42.00 | 2.54 | 2.05 | 3.90 | 0.00 | - | 1 | 0 | 80.86% |
| CZR240628P00044000 | 2024-06-12 3:38PM EDT | 44.00 | 6.00 | 5.60 | 6.00 | 0.00 | - | - | 0 | 83.98% |
© 2024 Yahoo. All rights reserved.