Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241025C00036000 | 2024-09-20 11:18AM EDT | 36.00 | 5.05 | 8.55 | 8.70 | 0.00 | - | 343 | 481 | 66.80% |
| CZR241025C00037000 | 2024-10-08 3:28PM EDT | 37.00 | 6.79 | 7.20 | 8.05 | 0.00 | - | 7 | 9 | 59.57% |
| CZR241025C00038000 | 2024-09-30 10:07AM EDT | 38.00 | 4.63 | 6.25 | 7.00 | 0.00 | - | 1 | 18 | 52.73% |
| CZR241025C00039000 | 2024-10-03 9:30AM EDT | 39.00 | 3.74 | 5.40 | 5.95 | 0.00 | - | 5 | 41 | 66.50% |
| CZR241025C00040000 | 2024-10-08 2:37PM EDT | 40.00 | 4.16 | 4.65 | 4.85 | 0.00 | - | 26 | 49 | 52.73% |
| CZR241025C00041000 | 2024-10-08 1:45PM EDT | 41.00 | 3.15 | 2.95 | 3.90 | 0.00 | - | 1 | 28 | 46.53% |
| CZR241025C00042000 | 2024-10-11 1:34PM EDT | 42.00 | 3.10 | 2.61 | 3.65 | +0.42 | +15.67% | 4 | 108 | 64.21% |
| CZR241025C00043000 | 2024-10-11 2:48PM EDT | 43.00 | 2.34 | 2.17 | 2.33 | +0.25 | +11.96% | 14 | 534 | 42.48% |
| CZR241025C00044000 | 2024-10-11 10:09AM EDT | 44.00 | 1.80 | 1.53 | 1.62 | +0.29 | +19.21% | 10 | 136 | 39.06% |
| CZR241025C00045000 | 2024-10-11 3:50PM EDT | 45.00 | 1.12 | 0.87 | 1.11 | +0.27 | +31.76% | 16 | 66 | 38.33% |
| CZR241025C00046000 | 2024-10-11 2:50PM EDT | 46.00 | 0.74 | 0.65 | 0.70 | +0.13 | +21.31% | 6 | 65 | 37.11% |
| CZR241025C00047000 | 2024-10-11 3:26PM EDT | 47.00 | 0.43 | 0.38 | 0.41 | +0.05 | +13.16% | 28 | 41 | 36.13% |
| CZR241025C00048000 | 2024-10-11 9:46AM EDT | 48.00 | 0.21 | 0.01 | 0.32 | -0.21 | -50.00% | 1 | 24 | 39.84% |
| CZR241025C00049000 | 2024-10-11 2:31PM EDT | 49.00 | 0.14 | 0.11 | 0.13 | -0.13 | -48.15% | 10 | 55 | 35.94% |
| CZR241025C00050000 | 2024-10-11 3:53PM EDT | 50.00 | 0.09 | 0.05 | 0.08 | -0.01 | -10.00% | 10 | 53 | 37.11% |
| CZR241025C00051000 | 2024-10-11 3:46PM EDT | 51.00 | 0.03 | 0.04 | 0.27 | -0.07 | -70.00% | 8 | 18 | 56.06% |
PutsforOctober 25, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241025P00027000 | 2024-09-18 11:06AM EDT | 27.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 174.61% |
| CZR241025P00028000 | 2024-10-02 2:53PM EDT | 28.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 164.06% |
| CZR241025P00029000 | 2024-09-24 3:54PM EDT | 29.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 8 | 21 | 153.91% |
| CZR241025P00030000 | 2024-09-24 3:54PM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 25 | 143.95% |
| CZR241025P00031000 | 2024-09-26 1:47PM EDT | 31.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 8 | 24 | 134.18% |
| CZR241025P00032000 | 2024-10-08 9:44AM EDT | 32.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 8 | 21 | 124.81% |
| CZR241025P00033000 | 2024-10-08 9:44AM EDT | 33.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 8 | 30 | 115.63% |
| CZR241025P00034000 | 2024-10-08 9:44AM EDT | 34.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 32 | 106.45% |
| CZR241025P00035000 | 2024-10-10 12:03PM EDT | 35.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 16 | 25 | 93.95% |
| CZR241025P00036000 | 2024-10-11 10:39AM EDT | 36.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 72 | 51.17% |
| CZR241025P00037000 | 2024-10-10 9:34AM EDT | 37.00 | 0.43 | 0.02 | 0.10 | 0.00 | - | 14 | 2,962 | 52.54% |
| CZR241025P00038000 | 2024-10-11 1:21PM EDT | 38.00 | 0.22 | 0.02 | 0.31 | +0.12 | +120.00% | 8 | 113 | 57.23% |
| CZR241025P00039000 | 2024-10-10 1:33PM EDT | 39.00 | 0.14 | 0.04 | 0.10 | 0.00 | - | 8 | 6 | 44.34% |
| CZR241025P00040000 | 2024-10-10 1:33PM EDT | 40.00 | 0.24 | 0.10 | 0.13 | 0.00 | - | 9 | 87 | 39.84% |
| CZR241025P00041000 | 2024-10-11 12:05PM EDT | 41.00 | 0.18 | 0.20 | 0.23 | -0.25 | -58.14% | 5 | 66 | 38.77% |
| CZR241025P00042000 | 2024-10-09 9:50AM EDT | 42.00 | 0.87 | 0.36 | 0.39 | 0.00 | - | 2 | 218 | 37.60% |
| CZR241025P00043000 | 2024-10-10 12:07PM EDT | 43.00 | 0.91 | 0.61 | 0.64 | 0.00 | - | 160 | 55 | 36.67% |
| CZR241025P00044000 | 2024-10-11 3:26PM EDT | 44.00 | 0.95 | 0.96 | 1.02 | -0.40 | -29.63% | 2 | 276 | 36.43% |
| CZR241025P00045000 | 2024-10-10 2:41PM EDT | 45.00 | 2.11 | 1.43 | 1.51 | 0.00 | - | 66 | 64 | 35.74% |
| CZR241025P00047000 | 2024-10-11 10:53AM EDT | 47.00 | 2.90 | 2.57 | 3.05 | -1.00 | -25.64% | 6 | 6 | 41.55% |
| CZR241025P00051000 | 2024-10-01 11:09AM EDT | 51.00 | 10.90 | 5.75 | 7.00 | 0.00 | - | - | 0 | 68.16% |
© 2024 Yahoo. All rights reserved.