Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 23.50 | 23.80 | 0.00 | - | - | 1 | 218.75% |
| CZR241018C00025000 | 2024-10-01 9:48AM EDT | 25.00 | 16.15 | 18.50 | 18.85 | 0.00 | - | - | 1 | 172.66% |
| CZR241018C00028000 | 2024-10-10 10:00AM EDT | 28.00 | 16.25 | 15.50 | 15.85 | +4.40 | +37.13% | 1 | 1 | 140.63% |
| CZR241018C00030000 | 2024-09-24 3:40PM EDT | 30.00 | 11.00 | 13.45 | 13.80 | 0.00 | - | - | 1 | 98.44% |
| 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 | 10.60 | 11.80 | 0.00 | - | 250 | 171 | 126.56% |
| CZR241018C00033000 | 2024-09-19 10:27AM EDT | 33.00 | 8.65 | 9.90 | 11.15 | 0.00 | - | 1 | 9 | 151.95% |
| CZR241018C00034000 | 2024-09-24 3:40PM EDT | 34.00 | 7.10 | 9.50 | 9.80 | 0.00 | - | 1 | 137 | 78.91% |
| CZR241018C00035000 | 2024-10-08 11:27AM EDT | 35.00 | 8.61 | 7.60 | 8.80 | 0.00 | - | 1 | 140 | 96.09% |
| CZR241018C00036000 | 2024-10-09 12:29PM EDT | 36.00 | 8.57 | 7.60 | 7.85 | 0.00 | - | 1 | 335 | 76.95% |
| CZR241018C00036500 | 2024-09-23 2:20PM EDT | 36.50 | 5.12 | 6.60 | 7.40 | 0.00 | - | - | 1 | 91.02% |
| CZR241018C00037000 | 2024-10-08 3:38PM EDT | 37.00 | 6.70 | 5.65 | 7.80 | 0.00 | - | 1 | 687 | 67.97% |
| CZR241018C00037500 | 2024-09-26 3:27PM EDT | 37.50 | 3.90 | 6.05 | 6.40 | 0.00 | - | - | 3 | 63.67% |
| CZR241018C00038000 | 2024-10-08 11:27AM EDT | 38.00 | 5.35 | 5.65 | 5.80 | 0.00 | - | 1 | 1,839 | 59.18% |
| CZR241018C00038500 | 2024-10-08 11:57AM EDT | 38.50 | 4.96 | 5.15 | 5.40 | 0.00 | - | 2 | 3 | 59.77% |
| CZR241018C00039000 | 2024-10-09 11:36AM EDT | 39.00 | 5.90 | 4.65 | 4.85 | 0.00 | - | 2 | 350 | 52.73% |
| CZR241018C00039500 | 2024-10-02 3:29PM EDT | 39.50 | 3.50 | 4.20 | 4.40 | 0.00 | - | 5 | 10 | 52.34% |
| CZR241018C00040000 | 2024-10-10 10:14AM EDT | 40.00 | 4.56 | 3.00 | 3.90 | -0.09 | -1.94% | 3 | 2,504 | 54.30% |
| CZR241018C00040500 | 2024-10-10 2:40PM EDT | 40.50 | 3.33 | 3.25 | 3.80 | -0.71 | -17.57% | 1 | 23 | 56.15% |
| CZR241018C00041000 | 2024-10-10 12:53PM EDT | 41.00 | 3.15 | 2.01 | 2.98 | -0.77 | -19.64% | 10 | 656 | 47.95% |
| CZR241018C00041500 | 2024-10-10 2:49PM EDT | 41.50 | 2.48 | 1.59 | 2.74 | -0.16 | -6.06% | 3 | 170 | 54.30% |
| CZR241018C00042000 | 2024-10-10 2:54PM EDT | 42.00 | 2.06 | 1.90 | 2.12 | -1.05 | -33.76% | 4 | 1,908 | 42.48% |
| CZR241018C00042500 | 2024-10-09 1:39PM EDT | 42.50 | 1.72 | 0.32 | 2.54 | -0.95 | -35.58% | 2 | 604 | 71.78% |
| CZR241018C00043000 | 2024-10-10 2:14PM EDT | 43.00 | 1.40 | 1.28 | 1.42 | -0.75 | -34.88% | 29 | 694 | 40.14% |
| CZR241018C00044000 | 2024-10-10 1:23PM EDT | 44.00 | 1.01 | 0.79 | 0.86 | -0.52 | -33.99% | 15 | 4,660 | 38.04% |
| CZR241018C00045000 | 2024-10-10 2:48PM EDT | 45.00 | 0.47 | 0.37 | 0.49 | -0.42 | -47.19% | 733 | 802 | 37.50% |
| CZR241018C00046000 | 2024-10-10 11:45AM EDT | 46.00 | 0.35 | 0.21 | 0.26 | -0.31 | -46.97% | 5 | 647 | 37.40% |
| CZR241018C00047000 | 2024-10-10 3:28PM EDT | 47.00 | 0.11 | 0.10 | 0.13 | -0.24 | -68.57% | 12 | 130 | 37.60% |
| CZR241018C00048000 | 2024-10-10 12:54PM EDT | 48.00 | 0.08 | 0.05 | 0.09 | -0.10 | -55.56% | 5 | 117 | 41.21% |
| CZR241018C00049000 | 2024-10-10 11:34AM EDT | 49.00 | 0.05 | 0.02 | 0.08 | -0.05 | -50.00% | 10 | 67 | 46.48% |
| CZR241018C00050000 | 2024-10-09 12:13PM EDT | 50.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 12 | 98 | 58.01% |
| CZR241018C00055000 | 2024-09-10 1:07PM EDT | 55.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 111.91% |
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 | 206.25% |
| CZR241018P00025000 | 2024-09-17 3:46PM EDT | 25.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 8 | 60 | 185.94% |
| CZR241018P00027000 | 2024-09-16 9:38AM EDT | 27.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 5 | 253 | 118.75% |
| CZR241018P00028000 | 2024-09-17 3:46PM EDT | 28.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 12 | 199 | 103.13% |
| CZR241018P00029000 | 2024-09-25 12:17PM EDT | 29.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 733 | 966 | 160.94% |
| CZR241018P00030000 | 2024-10-02 11:51AM EDT | 30.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 100 | 191 | 93.75% |
| CZR241018P00031000 | 2024-10-02 3:50PM EDT | 31.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 160.74% |
| CZR241018P00032000 | 2024-10-07 9:56AM EDT | 32.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 1,021 | 143.36% |
| CZR241018P00033000 | 2024-10-09 1:03PM EDT | 33.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 520 | 65.63% |
| CZR241018P00034000 | 2024-10-07 11:53AM EDT | 34.00 | 0.10 | 0.01 | 0.02 | 0.00 | - | 10 | 1,377 | 68.75% |
| CZR241018P00035000 | 2024-10-08 12:28PM EDT | 35.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 345 | 91.02% |
| CZR241018P00036000 | 2024-10-09 3:58PM EDT | 36.00 | 0.17 | 0.01 | 0.18 | 0.00 | - | 8 | 998 | 74.02% |
| CZR241018P00036500 | 2024-10-10 9:33AM EDT | 36.50 | 0.09 | 0.01 | 1.25 | -0.09 | -50.00% | 14 | 31 | 116.02% |
| CZR241018P00037000 | 2024-10-10 9:35AM EDT | 37.00 | 0.27 | 0.01 | 1.00 | +0.22 | +440.00% | 1 | 970 | 101.76% |
| CZR241018P00037500 | 2024-10-09 3:50PM EDT | 37.50 | 0.04 | 0.01 | 0.66 | 0.00 | - | 11 | 118 | 83.98% |
| CZR241018P00038000 | 2024-10-10 2:15PM EDT | 38.00 | 0.03 | 0.01 | 0.28 | -0.28 | -90.32% | 79 | 1,000 | 62.50% |
| CZR241018P00038500 | 2024-10-09 3:57PM EDT | 38.50 | 0.37 | 0.02 | 0.18 | 0.00 | - | 10 | 74 | 52.93% |
| CZR241018P00039000 | 2024-10-10 1:35PM EDT | 39.00 | 0.04 | 0.02 | 0.99 | -0.29 | -87.88% | 8 | 186 | 78.52% |
| CZR241018P00039500 | 2024-10-10 1:36PM EDT | 39.50 | 0.06 | 0.05 | 0.60 | -0.04 | -40.00% | 13 | 82 | 61.91% |
| CZR241018P00040000 | 2024-10-10 1:35PM EDT | 40.00 | 0.09 | 0.08 | 0.52 | -0.40 | -81.63% | 8 | 2,120 | 54.98% |
| CZR241018P00040500 | 2024-10-10 1:52PM EDT | 40.50 | 0.15 | 0.12 | 0.25 | 0.00 | - | 40 | 196 | 46.58% |
| CZR241018P00041000 | 2024-10-10 1:26PM EDT | 41.00 | 0.19 | 0.18 | 0.37 | +0.04 | +26.67% | 3 | 561 | 47.95% |
| CZR241018P00041500 | 2024-10-10 11:30AM EDT | 41.50 | 0.23 | 0.27 | 0.31 | +0.03 | +15.00% | 43 | 578 | 39.16% |
| CZR241018P00042000 | 2024-10-10 3:26PM EDT | 42.00 | 0.43 | 0.37 | 0.43 | +0.14 | +48.28% | 1 | 268 | 38.92% |
| CZR241018P00042500 | 2024-10-10 3:32PM EDT | 42.50 | 0.58 | 0.50 | 0.55 | +0.13 | +28.89% | 4 | 1,510 | 37.40% |
| CZR241018P00043000 | 2024-10-10 3:40PM EDT | 43.00 | 0.72 | 0.67 | 0.72 | +0.17 | +30.91% | 202 | 5,386 | 36.72% |
| CZR241018P00044000 | 2024-10-10 3:32PM EDT | 44.00 | 1.24 | 1.12 | 1.24 | +0.27 | +27.84% | 65 | 205 | 37.70% |
| CZR241018P00045000 | 2024-10-09 2:26PM EDT | 45.00 | 1.20 | 1.65 | 2.67 | 0.00 | - | 3 | 73 | 68.26% |
| CZR241018P00046000 | 2024-10-09 11:16AM EDT | 46.00 | 2.67 | 1.48 | 2.98 | +0.65 | +32.18% | 1 | 175 | 53.13% |
| CZR241018P00050000 | 2024-09-24 10:50AM EDT | 50.00 | 8.90 | 6.10 | 6.55 | 0.00 | - | - | 1 | 61.52% |
| CZR241018P00055000 | 2024-09-19 10:27AM EDT | 55.00 | 13.60 | 10.95 | 11.50 | 0.00 | - | 1 | 1 | 85.16% |
© 2024 Yahoo. All rights reserved.