Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241011C00030000 | 2024-09-24 3:40PM EDT | 30.00 | 10.95 | 13.45 | 13.70 | 0.00 | - | - | 1 | 271.88% |
| CZR241011C00034000 | 2024-10-01 9:48AM EDT | 34.00 | 7.15 | 9.55 | 9.80 | 0.00 | - | - | 1 | 182.03% |
| CZR241011C00035000 | 2024-09-26 10:00AM EDT | 35.00 | 6.70 | 8.55 | 8.70 | 0.00 | - | 1 | 31 | 131.25% |
| CZR241011C00036000 | 2024-10-09 9:36AM EDT | 36.00 | 7.65 | 7.55 | 7.75 | 0.00 | - | 2 | 3 | 134.38% |
| CZR241011C00037000 | 2024-09-26 1:13PM EDT | 37.00 | 4.30 | 6.55 | 7.60 | 0.00 | - | 4 | 14 | 209.96% |
| CZR241011C00037500 | 2024-09-24 3:40PM EDT | 37.50 | 3.80 | 5.85 | 6.30 | 0.00 | - | - | 1 | 152.34% |
| CZR241011C00038000 | 2024-09-27 9:48AM EDT | 38.00 | 4.35 | 5.50 | 5.75 | 0.00 | - | 1 | 7 | 87.50% |
| CZR241011C00038500 | 2024-10-09 9:53AM EDT | 38.50 | 5.25 | 5.10 | 5.30 | 0.00 | - | 1 | 57 | 109.77% |
| CZR241011C00039000 | 2024-10-03 2:15PM EDT | 39.00 | 4.69 | 4.60 | 4.85 | 0.00 | - | 1 | 90 | 106.64% |
| CZR241011C00039500 | 2024-10-08 3:51PM EDT | 39.50 | 4.16 | 4.00 | 4.25 | 0.00 | - | 2 | 2 | 65.63% |
| CZR241011C00040000 | 2024-10-10 2:40PM EDT | 40.00 | 3.68 | 3.55 | 3.75 | -0.74 | -16.74% | 1 | 27 | 68.75% |
| CZR241011C00040500 | 2024-10-07 10:15AM EDT | 40.50 | 3.90 | 2.96 | 3.70 | 0.00 | - | 29 | 99 | 94.53% |
| CZR241011C00041000 | 2024-10-10 2:09PM EDT | 41.00 | 2.80 | 2.48 | 2.74 | -1.15 | -29.11% | 12 | 144 | 70.70% |
| CZR241011C00041500 | 2024-10-10 2:49PM EDT | 41.50 | 2.16 | 2.01 | 2.82 | -0.63 | -22.58% | 3 | 187 | 82.42% |
| CZR241011C00042000 | 2024-10-10 2:54PM EDT | 42.00 | 1.68 | 1.43 | 1.71 | -1.16 | -40.85% | 8 | 235 | 46.09% |
| CZR241011C00042500 | 2024-10-09 1:32PM EDT | 42.50 | 2.35 | 0.83 | 1.24 | 0.00 | - | 132 | 105 | 39.45% |
| CZR241011C00043000 | 2024-10-10 1:23PM EDT | 43.00 | 1.05 | 0.77 | 0.99 | -0.94 | -47.24% | 2 | 1,673 | 50.00% |
| CZR241011C00044000 | 2024-10-10 3:41PM EDT | 44.00 | 0.24 | 0.23 | 0.37 | -0.55 | -69.62% | 50 | 3,006 | 41.99% |
| CZR241011C00045000 | 2024-10-10 1:09PM EDT | 45.00 | 0.06 | 0.03 | 0.06 | -0.33 | -84.62% | 12 | 579 | 34.38% |
| CZR241011C00046000 | 2024-10-10 2:16PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 82 | 877 | 35.94% |
| CZR241011C00047000 | 2024-10-09 3:46PM EDT | 47.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 564 | 542 | 53.13% |
| CZR241011C00048000 | 2024-10-04 2:30PM EDT | 48.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 7 | 31 | 77.34% |
| CZR241011C00049000 | 2024-10-09 2:13PM EDT | 49.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 59 | 148.24% |
| CZR241011C00050000 | 2024-10-07 10:50AM EDT | 50.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 17 | 105.86% |
| CZR241011C00051000 | 2024-10-07 9:30AM EDT | 51.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 180.66% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241011P00026000 | 2024-09-18 2:13PM EDT | 26.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 8 | 0 | 373.44% |
| CZR241011P00027000 | 2024-09-12 2:56PM EDT | 27.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 8 | 350.00% |
| CZR241011P00028000 | 2024-09-12 1:39PM EDT | 28.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | 8 | 106 | 231.25% |
| CZR241011P00029000 | 2024-09-16 2:09PM EDT | 29.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 8 | 8 | 303.91% |
| CZR241011P00030000 | 2024-09-19 12:50PM EDT | 30.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | - | 8 | 200.00% |
| CZR241011P00031000 | 2024-09-19 12:50PM EDT | 31.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 22 | 36 | 184.38% |
| CZR241011P00032000 | 2024-09-30 11:03AM EDT | 32.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 36 | 168.75% |
| CZR241011P00033000 | 2024-09-30 3:26PM EDT | 33.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 8 | 37 | 153.13% |
| CZR241011P00034000 | 2024-10-04 11:27AM EDT | 34.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 22 | 137.50% |
| CZR241011P00035000 | 2024-10-04 2:31PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 166 | 125.00% |
| CZR241011P00036000 | 2024-09-30 3:25PM EDT | 36.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 17 | 21 | 115.63% |
| CZR241011P00036500 | 2024-09-30 3:27PM EDT | 36.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 13 | 13 | 207.81% |
| CZR241011P00037000 | 2024-10-01 10:23AM EDT | 37.00 | 0.19 | 0.00 | 0.02 | 0.00 | - | 7 | 30 | 96.88% |
| CZR241011P00037500 | 2024-10-07 9:39AM EDT | 37.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 6 | 42 | 184.57% |
| CZR241011P00038000 | 2024-10-02 12:48PM EDT | 38.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 45 | 173.05% |
| CZR241011P00038500 | 2024-10-04 9:30AM EDT | 38.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 10 | 37 | 79.69% |
| CZR241011P00039000 | 2024-10-08 12:56PM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 149.80% |
| CZR241011P00039500 | 2024-10-10 12:41PM EDT | 39.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 43 | 76 | 68.75% |
| CZR241011P00040000 | 2024-10-10 9:40AM EDT | 40.00 | 0.01 | 0.01 | 0.73 | -0.04 | -80.00% | 4 | 87 | 125.78% |
| CZR241011P00040500 | 2024-10-09 3:46PM EDT | 40.50 | 0.13 | 0.00 | 0.71 | 0.00 | - | 16 | 104 | 112.11% |
| CZR241011P00041000 | 2024-10-09 10:13AM EDT | 41.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 4 | 110 | 68.36% |
| CZR241011P00041500 | 2024-10-10 10:04AM EDT | 41.50 | 0.02 | 0.01 | 0.62 | -0.21 | -91.30% | 14 | 233 | 83.59% |
| CZR241011P00042000 | 2024-10-09 3:46PM EDT | 42.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 47 | 163 | 37.89% |
| CZR241011P00042500 | 2024-10-10 3:44PM EDT | 42.50 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 5 | 155 | 34.57% |
| CZR241011P00043000 | 2024-10-10 9:30AM EDT | 43.00 | 0.15 | 0.14 | 0.17 | +0.04 | +36.36% | 2 | 262 | 31.64% |
| CZR241011P00044000 | 2024-10-10 2:41PM EDT | 44.00 | 0.61 | 0.52 | 0.64 | +0.24 | +64.86% | 706 | 121 | 32.23% |
| CZR241011P00045000 | 2024-10-10 2:30PM EDT | 45.00 | 1.40 | 1.34 | 1.46 | +0.48 | +52.17% | 60 | 233 | 36.13% |
| CZR241011P00046000 | 2024-10-10 3:28PM EDT | 46.00 | 2.51 | 1.35 | 2.98 | +1.13 | +81.88% | 2 | 17 | 112.70% |
| CZR241011P00047000 | 2024-10-08 10:36AM EDT | 47.00 | 3.22 | 2.95 | 3.45 | -0.23 | -6.67% | 5 | 16 | 66.02% |
© 2024 Yahoo. All rights reserved.