Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241115C00029000 | 2024-09-13 9:47AM EDT | 29.00 | 9.35 | 15.35 | 16.05 | 0.00 | - | - | 1 | 84.96% |
| CZR241115C00030000 | 2024-09-24 10:57AM EDT | 30.00 | 11.55 | 14.45 | 14.90 | 0.00 | - | 2 | 1 | 76.95% |
| CZR241115C00033000 | 2024-09-23 11:17AM EDT | 33.00 | 8.50 | 11.55 | 12.20 | 0.00 | - | 1 | 2 | 73.63% |
| CZR241115C00034000 | 2024-09-25 10:03AM EDT | 34.00 | 7.50 | 10.05 | 11.25 | 0.00 | - | - | 2 | 54.20% |
| CZR241115C00035000 | 2024-10-02 3:29PM EDT | 35.00 | 8.15 | 9.60 | 10.15 | 0.00 | - | 1 | 7 | 62.21% |
| CZR241115C00036000 | 2024-10-03 2:23PM EDT | 36.00 | 8.29 | 8.85 | 9.05 | 0.00 | - | 135 | 145 | 59.77% |
| CZR241115C00037000 | 2024-10-11 1:18PM EDT | 37.00 | 8.21 | 7.90 | 8.20 | +2.76 | +50.64% | 10 | 52 | 57.72% |
| CZR241115C00038000 | 2024-10-11 10:09AM EDT | 38.00 | 7.51 | 6.15 | 8.15 | +0.98 | +15.01% | 5 | 18 | 54.98% |
| CZR241115C00039000 | 2024-10-07 3:33PM EDT | 39.00 | 6.36 | 6.15 | 6.45 | 0.00 | - | 3 | 78 | 53.13% |
| CZR241115C00040000 | 2024-10-11 1:18PM EDT | 40.00 | 5.65 | 5.45 | 6.00 | +0.75 | +15.31% | 14 | 25 | 57.18% |
| CZR241115C00041000 | 2024-10-11 1:29PM EDT | 41.00 | 4.95 | 4.70 | 5.70 | -0.07 | -1.39% | 3 | 57 | 60.40% |
| CZR241115C00042000 | 2024-10-11 1:34PM EDT | 42.00 | 4.25 | 4.00 | 4.15 | +0.46 | +12.14% | 121 | 199 | 50.02% |
| CZR241115C00043000 | 2024-10-11 12:33PM EDT | 43.00 | 3.70 | 3.40 | 3.50 | +0.76 | +25.85% | 45 | 68 | 50.29% |
| CZR241115C00044000 | 2024-10-11 2:59PM EDT | 44.00 | 2.86 | 2.80 | 2.90 | +0.41 | +16.73% | 9 | 136 | 48.98% |
| CZR241115C00045000 | 2024-10-11 3:27PM EDT | 45.00 | 2.42 | 2.29 | 2.39 | +0.27 | +12.56% | 18 | 479 | 48.27% |
| CZR241115C00046000 | 2024-10-11 12:51PM EDT | 46.00 | 2.14 | 1.87 | 1.94 | +0.26 | +13.83% | 12 | 36 | 47.56% |
| CZR241115C00047000 | 2024-10-11 1:31PM EDT | 47.00 | 1.62 | 1.46 | 1.55 | -0.15 | -8.47% | 13 | 308 | 46.88% |
| CZR241115C00048000 | 2024-10-11 2:56PM EDT | 48.00 | 1.20 | 1.14 | 1.22 | +0.11 | +10.09% | 5 | 636 | 46.24% |
| CZR241115C00049000 | 2024-10-10 10:16AM EDT | 49.00 | 1.03 | 0.89 | 0.96 | 0.00 | - | 1 | 638 | 46.00% |
| CZR241115C00050000 | 2024-10-11 2:41PM EDT | 50.00 | 0.72 | 0.60 | 0.75 | +0.09 | +14.29% | 22 | 713 | 45.85% |
| CZR241115C00055000 | 2024-10-11 2:41PM EDT | 55.00 | 0.17 | 0.17 | 0.22 | -0.12 | -41.38% | 3 | 108 | 46.97% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241115P00025000 | 2024-09-30 10:08AM EDT | 25.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 9 | 67 | 126.37% |
| CZR241115P00026000 | 2024-10-10 3:34PM EDT | 26.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 34 | 119.04% |
| CZR241115P00027000 | 2024-10-10 3:36PM EDT | 27.00 | 0.08 | 0.00 | 0.74 | 0.00 | - | 24 | 54 | 111.72% |
| CZR241115P00028000 | 2024-10-10 1:28PM EDT | 28.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 8 | 129 | 111.52% |
| CZR241115P00029000 | 2024-10-11 10:55AM EDT | 29.00 | 0.02 | 0.01 | 1.20 | -0.32 | -94.12% | 8 | 41 | 111.72% |
| CZR241115P00030000 | 2024-10-11 11:00AM EDT | 30.00 | 0.26 | 0.02 | 0.15 | -0.33 | -55.93% | 16 | 90 | 68.36% |
| CZR241115P00031000 | 2024-10-11 3:47PM EDT | 31.00 | 0.03 | 0.03 | 0.27 | -0.33 | -91.67% | 24 | 51 | 70.31% |
| CZR241115P00032000 | 2024-10-11 10:59AM EDT | 32.00 | 0.32 | 0.04 | 0.32 | +0.19 | +146.15% | 16 | 115 | 67.58% |
| CZR241115P00033000 | 2024-10-11 3:47PM EDT | 33.00 | 0.05 | 0.05 | 0.40 | -0.13 | -72.22% | 16 | 81 | 65.43% |
| CZR241115P00034000 | 2024-10-11 3:53PM EDT | 34.00 | 0.33 | 0.09 | 0.31 | +0.14 | +73.68% | 34 | 113 | 58.59% |
| CZR241115P00035000 | 2024-10-11 10:49AM EDT | 35.00 | 0.18 | 0.16 | 0.20 | -0.11 | -37.93% | 16 | 226 | 52.15% |
| CZR241115P00036000 | 2024-10-11 3:54PM EDT | 36.00 | 0.27 | 0.23 | 0.26 | -0.07 | -20.59% | 9 | 376 | 50.88% |
| CZR241115P00037000 | 2024-10-09 2:20PM EDT | 37.00 | 0.34 | 0.31 | 0.37 | -0.05 | -12.82% | 1 | 102 | 50.05% |
| CZR241115P00038000 | 2024-10-11 12:49PM EDT | 38.00 | 0.40 | 0.43 | 0.48 | -0.10 | -20.00% | 34 | 130 | 49.76% |
| CZR241115P00039000 | 2024-10-11 2:41PM EDT | 39.00 | 0.60 | 0.58 | 0.63 | -0.15 | -20.00% | 42 | 70 | 48.58% |
| CZR241115P00040000 | 2024-10-11 12:29PM EDT | 40.00 | 0.74 | 0.78 | 0.83 | -0.33 | -30.84% | 12 | 1,152 | 47.75% |
| CZR241115P00041000 | 2024-10-10 1:51PM EDT | 41.00 | 1.34 | 1.04 | 1.08 | 0.00 | - | 10 | 167 | 47.02% |
| CZR241115P00042000 | 2024-10-11 1:09PM EDT | 42.00 | 1.24 | 1.34 | 1.38 | -0.36 | -22.50% | 16 | 140 | 46.24% |
| CZR241115P00043000 | 2024-10-11 12:02PM EDT | 43.00 | 1.63 | 1.68 | 1.93 | -0.26 | -13.76% | 1 | 43 | 49.17% |
| CZR241115P00044000 | 2024-10-11 12:09PM EDT | 44.00 | 2.00 | 2.01 | 2.17 | -0.42 | -17.36% | 45 | 372 | 44.87% |
| CZR241115P00045000 | 2024-10-11 12:14PM EDT | 45.00 | 2.52 | 2.60 | 2.82 | -0.43 | -14.58% | 26 | 518 | 47.17% |
| CZR241115P00046000 | 2024-10-08 10:43AM EDT | 46.00 | 4.00 | 3.15 | 3.25 | 0.00 | - | 1 | 6 | 44.19% |
| CZR241115P00047000 | 2024-09-24 10:11AM EDT | 47.00 | 6.35 | 3.75 | 3.85 | 0.00 | - | - | 1 | 43.16% |
| CZR241115P00049000 | 2024-10-08 2:48PM EDT | 49.00 | 6.11 | 5.15 | 5.30 | 0.00 | - | 3 | 3 | 42.58% |
© 2024 Yahoo. All rights reserved.