Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241018C00020000 | 2024-09-23 12:13PM EDT | 20.00 | 20.95 | 24.85 | 26.20 | 0.00 | - | - | 1 | 318.75% |
| CZR241018C00025000 | 2024-10-11 11:42AM EDT | 25.00 | 19.75 | 20.20 | 20.75 | 0.00 | - | 1 | 1 | 181.25% |
| CZR241018C00028000 | 2024-10-10 10:00AM EDT | 28.00 | 16.25 | 17.15 | 17.70 | 0.00 | - | 1 | 2 | 254.69% |
| CZR241018C00030000 | 2024-09-24 3:40PM EDT | 30.00 | 11.00 | 15.35 | 15.85 | 0.00 | - | - | 1 | 199.80% |
| CZR241018C00031000 | 2024-08-26 3:30PM EDT | 31.00 | 6.95 | 9.65 | 9.95 | 0.00 | - | - | 1 | 0.00% |
| CZR241018C00032000 | 2024-09-13 10:12AM EDT | 32.00 | 6.50 | 12.30 | 12.70 | 0.00 | - | 250 | 171 | 0.00% |
| CZR241018C00033000 | 2024-09-19 10:27AM EDT | 33.00 | 8.65 | 12.30 | 12.85 | 0.00 | - | 1 | 9 | 153.91% |
| CZR241018C00034000 | 2024-09-24 3:40PM EDT | 34.00 | 7.10 | 11.35 | 11.70 | 0.00 | - | 1 | 137 | 126.56% |
| CZR241018C00035000 | 2024-10-08 11:27AM EDT | 35.00 | 8.61 | 10.35 | 10.70 | 0.00 | - | 1 | 140 | 115.63% |
| CZR241018C00036000 | 2024-10-09 12:29PM EDT | 36.00 | 8.57 | 9.35 | 9.75 | 0.00 | - | 1 | 335 | 112.11% |
| CZR241018C00036500 | 2024-09-23 2:20PM EDT | 36.50 | 5.12 | 8.55 | 9.25 | 0.00 | - | - | 1 | 140.23% |
| CZR241018C00037000 | 2024-10-08 3:38PM EDT | 37.00 | 6.70 | 8.40 | 8.65 | 0.00 | - | 1 | 687 | 94.53% |
| CZR241018C00037500 | 2024-09-26 3:27PM EDT | 37.50 | 3.90 | 7.75 | 8.15 | 0.00 | - | - | 3 | 113.67% |
| CZR241018C00038000 | 2024-10-08 11:27AM EDT | 38.00 | 5.35 | 7.45 | 7.65 | 0.00 | - | 1 | 1,839 | 90.23% |
| CZR241018C00038500 | 2024-10-08 11:57AM EDT | 38.50 | 4.96 | 6.90 | 7.20 | 0.00 | - | 2 | 3 | 84.77% |
| CZR241018C00039000 | 2024-10-14 12:42PM EDT | 39.00 | 6.29 | 6.40 | 6.60 | +0.39 | +6.61% | 2 | 350 | 66.41% |
| CZR241018C00039500 | 2024-10-14 10:35AM EDT | 39.50 | 5.74 | 5.35 | 6.30 | +2.24 | +64.00% | 1 | 10 | 105.47% |
| CZR241018C00040000 | 2024-10-14 2:12PM EDT | 40.00 | 5.53 | 5.45 | 5.60 | +0.61 | +12.40% | 91 | 2,502 | 63.67% |
| CZR241018C00040500 | 2024-10-10 2:40PM EDT | 40.50 | 3.33 | 4.95 | 5.35 | 0.00 | - | 1 | 24 | 76.76% |
| CZR241018C00041000 | 2024-10-14 1:34PM EDT | 41.00 | 4.55 | 4.40 | 4.70 | +1.55 | +51.67% | 54 | 665 | 57.81% |
| CZR241018C00041500 | 2024-10-14 9:54AM EDT | 41.50 | 3.60 | 3.95 | 4.20 | +0.52 | +16.88% | 50 | 173 | 55.86% |
| CZR241018C00042000 | 2024-10-14 1:34PM EDT | 42.00 | 3.52 | 3.50 | 3.70 | +1.46 | +70.87% | 202 | 1,907 | 53.13% |
| CZR241018C00042500 | 2024-10-14 12:02PM EDT | 42.50 | 2.99 | 2.95 | 3.20 | +0.53 | +21.54% | 5 | 606 | 56.25% |
| CZR241018C00043000 | 2024-10-14 11:18AM EDT | 43.00 | 2.60 | 2.48 | 2.67 | +0.79 | +43.65% | 14 | 708 | 47.27% |
| CZR241018C00044000 | 2024-10-14 1:08PM EDT | 44.00 | 1.75 | 1.70 | 1.80 | +0.53 | +43.44% | 11 | 4,644 | 41.90% |
| CZR241018C00045000 | 2024-10-14 2:09PM EDT | 45.00 | 1.08 | 0.88 | 1.09 | +0.42 | +63.64% | 300 | 1,465 | 39.45% |
| CZR241018C00046000 | 2024-10-14 2:29PM EDT | 46.00 | 0.55 | 0.51 | 0.57 | +0.24 | +77.42% | 42 | 792 | 37.79% |
| CZR241018C00047000 | 2024-10-14 2:12PM EDT | 47.00 | 0.24 | 0.24 | 0.27 | +0.08 | +50.00% | 393 | 180 | 37.89% |
| CZR241018C00048000 | 2024-10-14 1:50PM EDT | 48.00 | 0.11 | 0.00 | 0.12 | +0.04 | +57.14% | 9 | 142 | 38.67% |
| CZR241018C00049000 | 2024-10-14 12:38PM EDT | 49.00 | 0.04 | 0.03 | 0.19 | -0.01 | -20.00% | 14 | 73 | 55.47% |
| CZR241018C00050000 | 2024-10-14 10:06AM EDT | 50.00 | 0.02 | 0.00 | 0.20 | -0.04 | -66.67% | 1 | 98 | 55.66% |
| CZR241018C00051000 | 2024-10-09 3:58PM EDT | 51.00 | 0.17 | - | 0.03 | 0.00 | - | - | 8 | 50.78% |
| CZR241018C00052000 | 2024-10-08 9:43AM EDT | 52.00 | 0.26 | - | 0.23 | 0.00 | - | - | 22 | 88.28% |
| CZR241018C00053000 | 2024-10-08 9:44AM EDT | 53.00 | 0.03 | - | 0.03 | 0.00 | - | - | 14 | 64.84% |
| CZR241018C00055000 | 2024-09-10 1:07PM EDT | 55.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 129.10% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241018P00020000 | 2024-08-27 3:58PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 19 | 8 | 287.50% |
| CZR241018P00025000 | 2024-09-17 3:46PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 60 | 181.25% |
| CZR241018P00027000 | 2024-10-11 12:57PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 218 | 156.25% |
| CZR241018P00028000 | 2024-09-17 3:46PM EDT | 28.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 12 | 199 | 167.19% |
| CZR241018P00029000 | 2024-09-25 12:17PM EDT | 29.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 733 | 966 | 156.25% |
| CZR241018P00030000 | 2024-10-02 11:51AM EDT | 30.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 100 | 191 | 145.31% |
| CZR241018P00031000 | 2024-10-02 3:50PM EDT | 31.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 233.98% |
| CZR241018P00032000 | 2024-10-14 9:48AM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 700 | 1,019 | 118.75% |
| CZR241018P00033000 | 2024-10-09 1:03PM EDT | 33.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 520 | 100.00% |
| CZR241018P00034000 | 2024-10-11 1:28PM EDT | 34.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 1,367 | 132.03% |
| CZR241018P00035000 | 2024-10-08 12:28PM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 345 | 173.44% |
| CZR241018P00036000 | 2024-10-11 11:42AM EDT | 36.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 10 | 988 | 112.11% |
| CZR241018P00036500 | 2024-10-10 9:33AM EDT | 36.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 14 | 45 | 151.76% |
| CZR241018P00037000 | 2024-10-10 9:35AM EDT | 37.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 970 | 83.59% |
| CZR241018P00037500 | 2024-10-09 3:50PM EDT | 37.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 118 | 78.91% |
| CZR241018P00038000 | 2024-10-10 2:15PM EDT | 38.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 79 | 1,001 | 92.19% |
| CZR241018P00038500 | 2024-10-09 3:57PM EDT | 38.50 | 0.37 | 0.00 | 0.75 | 0.00 | - | 10 | 74 | 123.63% |
| CZR241018P00039000 | 2024-10-14 12:23PM EDT | 39.00 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 35 | 186 | 72.66% |
| CZR241018P00039500 | 2024-10-14 11:19AM EDT | 39.50 | 0.13 | 0.01 | 0.10 | +0.08 | +160.00% | 16 | 119 | 68.75% |
| CZR241018P00040000 | 2024-10-14 11:20AM EDT | 40.00 | 0.13 | 0.01 | 0.05 | +0.08 | +160.00% | 8 | 2,120 | 57.03% |
| CZR241018P00040500 | 2024-10-14 11:20AM EDT | 40.50 | 0.18 | 0.02 | 0.13 | +0.03 | +20.00% | 11 | 177 | 62.31% |
| CZR241018P00041000 | 2024-10-14 2:13PM EDT | 41.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 34 | 562 | 50.00% |
| CZR241018P00041500 | 2024-10-14 9:32AM EDT | 41.50 | 0.11 | 0.00 | 0.07 | +0.02 | +22.22% | 1 | 610 | 50.78% |
| CZR241018P00042000 | 2024-10-14 1:14PM EDT | 42.00 | 0.05 | 0.02 | 0.06 | -0.13 | -72.22% | 9 | 267 | 44.14% |
| CZR241018P00042500 | 2024-10-14 12:26PM EDT | 42.50 | 0.10 | 0.05 | 0.08 | -0.12 | -54.55% | 11 | 1,513 | 41.41% |
| CZR241018P00043000 | 2024-10-14 2:03PM EDT | 43.00 | 0.10 | 0.09 | 0.12 | -0.18 | -64.29% | 50 | 5,356 | 40.23% |
| CZR241018P00044000 | 2024-10-14 2:25PM EDT | 44.00 | 0.23 | 0.22 | 0.25 | -0.39 | -62.90% | 106 | 304 | 37.01% |
| CZR241018P00045000 | 2024-10-14 2:14PM EDT | 45.00 | 0.55 | 0.50 | 0.55 | -0.55 | -50.00% | 44 | 195 | 36.04% |
| CZR241018P00046000 | 2024-10-14 1:05PM EDT | 46.00 | 1.05 | 0.98 | 1.06 | -0.62 | -37.13% | 1 | 177 | 35.84% |
| CZR241018P00047000 | 2024-10-11 3:18PM EDT | 47.00 | 2.54 | 1.70 | 1.79 | 0.00 | - | - | 4 | 37.21% |
| CZR241018P00049000 | 2024-10-11 11:42AM EDT | 49.00 | 4.30 | 3.35 | 3.60 | 0.00 | - | - | 1 | 42.77% |
| CZR241018P00050000 | 2024-09-24 10:50AM EDT | 50.00 | 8.90 | 4.20 | 4.85 | 0.00 | - | - | 0 | 76.76% |
| CZR241018P00055000 | 2024-09-19 10:27AM EDT | 55.00 | 13.60 | 9.30 | 9.85 | 0.00 | - | 1 | 1 | 82.81% |
© 2024 Yahoo. All rights reserved.