Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503C00032500 | 2024-04-29 9:53AM EDT | 32.50 | 5.40 | 2.19 | 5.25 | 0.00 | - | 1 | 0 | 188.67% |
| CZR240503C00033500 | 2024-04-26 11:18AM EDT | 33.50 | 3.55 | 1.68 | 4.15 | 0.00 | - | 1 | 1 | 151.76% |
| CZR240503C00034000 | 2024-04-29 10:11AM EDT | 34.00 | 4.19 | 1.45 | 3.65 | 0.00 | - | 10 | 32 | 138.48% |
| CZR240503C00034500 | 2024-04-30 3:23PM EDT | 34.50 | 2.05 | 1.52 | 2.82 | 0.00 | - | 11 | 8 | 92.19% |
| CZR240503C00035000 | 2024-05-01 10:02AM EDT | 35.00 | 1.68 | 1.53 | 2.26 | -0.02 | -1.18% | 12 | 57 | 74.02% |
| CZR240503C00035500 | 2024-05-01 9:56AM EDT | 35.50 | 1.50 | 1.21 | 1.89 | +0.05 | +3.45% | 10 | 45 | 74.61% |
| CZR240503C00036000 | 2024-05-01 9:53AM EDT | 36.00 | 1.10 | 0.98 | 1.18 | -0.15 | -12.00% | 76 | 221 | 42.38% |
| CZR240503C00036500 | 2024-05-01 9:58AM EDT | 36.50 | 0.68 | 0.67 | 1.06 | -0.35 | -33.98% | 44 | 256 | 59.96% |
| CZR240503C00037000 | 2024-05-01 10:01AM EDT | 37.00 | 0.54 | 0.37 | 0.64 | -0.23 | -33.82% | 740 | 3,760 | 48.63% |
| CZR240503C00037500 | 2024-05-01 10:02AM EDT | 37.50 | 0.39 | 0.29 | 0.46 | -0.23 | -39.66% | 158 | 324 | 51.17% |
| CZR240503C00038000 | 2024-05-01 10:01AM EDT | 38.00 | 0.29 | 0.24 | 0.36 | -0.21 | -45.65% | 105 | 369 | 51.17% |
| CZR240503C00038500 | 2024-05-01 9:53AM EDT | 38.50 | 0.15 | 0.12 | 0.18 | -0.22 | -59.46% | 15 | 1,218 | 50.59% |
| CZR240503C00039000 | 2024-05-01 10:02AM EDT | 39.00 | 0.09 | 0.09 | 0.12 | -0.20 | -68.97% | 237 | 3,400 | 50.39% |
| CZR240503C00039500 | 2024-05-01 9:55AM EDT | 39.50 | 0.10 | 0.06 | 0.21 | -0.11 | -52.38% | 49 | 243 | 63.09% |
| CZR240503C00040000 | 2024-05-01 9:58AM EDT | 40.00 | 0.04 | 0.03 | 0.06 | -0.12 | -75.00% | 99 | 1,362 | 54.30% |
| CZR240503C00040500 | 2024-05-01 9:54AM EDT | 40.50 | 0.04 | 0.02 | 0.11 | -0.07 | -63.64% | 29 | 727 | 66.02% |
| CZR240503C00041000 | 2024-05-01 10:00AM EDT | 41.00 | 0.07 | 0.02 | 0.13 | -0.02 | -22.22% | 99 | 716 | 75.00% |
| CZR240503C00041500 | 2024-05-01 9:44AM EDT | 41.50 | 0.02 | 0.01 | 0.05 | -0.05 | -71.43% | 62 | 140 | 68.75% |
| CZR240503C00042000 | 2024-04-30 3:56PM EDT | 42.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 36 | 282 | 71.88% |
| CZR240503C00042500 | 2024-05-01 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 2 | 54 | 101.56% |
| CZR240503C00043000 | 2024-04-30 2:54PM EDT | 43.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 13 | 190 | 104.69% |
| CZR240503C00043500 | 2024-04-30 3:56PM EDT | 43.50 | 0.03 | 0.01 | 0.22 | 0.00 | - | 107 | 124 | 116.80% |
| CZR240503C00044000 | 2024-05-01 9:46AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 214 | 46 | 75.00% |
| CZR240503C00044500 | 2024-05-01 9:45AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 113 | 30 | 81.25% |
| CZR240503C00045000 | 2024-04-30 3:56PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 443 | 464 | 96.88% |
| CZR240503C00046000 | 2024-04-30 3:25PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 228 | 275 | 104.69% |
| CZR240503C00046500 | 2024-04-30 3:25PM EDT | 46.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 38 | 40 | 109.38% |
| CZR240503C00047000 | 2024-04-09 3:50PM EDT | 47.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | 13 | 23 | 121.88% |
| CZR240503C00047500 | 2024-04-26 3:53PM EDT | 47.50 | 0.02 | 0.00 | 1.52 | 0.00 | - | 10 | 18 | 263.87% |
| CZR240503C00048000 | 2024-04-30 1:47PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 67 | 121.88% |
| CZR240503C00049000 | 2024-04-30 10:05AM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 32 | 131.25% |
| CZR240503C00049500 | 2024-04-29 3:21PM EDT | 49.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 33 | 134.38% |
| CZR240503C00050000 | 2024-04-29 3:29PM EDT | 50.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 29 | 35 | 221.48% |
| CZR240503C00051000 | 2024-04-29 11:01AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 161 | 140.63% |
| CZR240503C00052000 | 2024-04-17 9:38AM EDT | 52.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 14 | 305.47% |
| CZR240503C00053000 | 2024-04-29 10:47AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 115 | 143 | 153.13% |
| CZR240503C00055000 | 2024-04-29 10:47AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 517 | 523 | 168.75% |
| CZR240503C00060000 | 2024-04-29 10:04AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 221.88% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00029000 | 2024-05-01 9:50AM EDT | 29.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 121 | 240 | 123.44% |
| CZR240503P00029500 | 2024-05-01 9:50AM EDT | 29.50 | 0.01 | 0.01 | 0.39 | -0.01 | -50.00% | 10 | 136 | 179.30% |
| CZR240503P00030000 | 2024-05-01 10:03AM EDT | 30.00 | 0.01 | 0.01 | 0.34 | -0.02 | -40.00% | 1 | 210 | 163.28% |
| CZR240503P00030500 | 2024-05-01 9:36AM EDT | 30.50 | 0.01 | 0.01 | 0.71 | -0.01 | -50.00% | 10 | 28 | 186.72% |
| CZR240503P00031000 | 2024-04-30 3:44PM EDT | 31.00 | 0.05 | 0.01 | 0.16 | 0.00 | - | 176 | 156 | 121.09% |
| CZR240503P00031500 | 2024-04-30 3:57PM EDT | 31.50 | 0.09 | 0.01 | 0.04 | 0.00 | - | 70 | 61 | 89.06% |
| CZR240503P00032000 | 2024-05-01 9:50AM EDT | 32.00 | 0.03 | 0.02 | 0.06 | -0.09 | -75.00% | 27 | 235 | 89.06% |
| CZR240503P00032500 | 2024-05-01 9:33AM EDT | 32.50 | 0.03 | 0.02 | 0.05 | -0.15 | -65.22% | 21 | 857 | 78.91% |
| CZR240503P00033000 | 2024-05-01 9:48AM EDT | 33.00 | 0.04 | 0.04 | 0.06 | -0.22 | -84.62% | 59 | 4,065 | 76.17% |
| CZR240503P00033500 | 2024-05-01 9:50AM EDT | 33.50 | 0.04 | 0.04 | 0.07 | -0.33 | -89.19% | 44 | 293 | 69.53% |
| CZR240503P00034000 | 2024-05-01 10:01AM EDT | 34.00 | 0.09 | 0.08 | 0.11 | -0.41 | -80.39% | 279 | 2,467 | 69.53% |
| CZR240503P00034500 | 2024-05-01 9:57AM EDT | 34.50 | 0.12 | 0.13 | 0.22 | -0.56 | -82.35% | 63 | 714 | 72.46% |
| CZR240503P00035000 | 2024-05-01 9:58AM EDT | 35.00 | 0.24 | 0.21 | 0.26 | -0.49 | -65.33% | 66 | 1,965 | 69.14% |
| CZR240503P00035500 | 2024-05-01 9:50AM EDT | 35.50 | 0.36 | 0.37 | 0.50 | -0.72 | -66.67% | 240 | 1,615 | 76.76% |
| CZR240503P00036000 | 2024-05-01 9:59AM EDT | 36.00 | 0.55 | 0.53 | 0.64 | -0.81 | -59.56% | 190 | 4,126 | 75.78% |
| CZR240503P00036500 | 2024-05-01 10:00AM EDT | 36.50 | 0.80 | 0.76 | 0.90 | -0.85 | -51.52% | 281 | 1,718 | 79.30% |
| CZR240503P00037000 | 2024-05-01 9:46AM EDT | 37.00 | 1.20 | 1.00 | 1.24 | -0.73 | -37.82% | 145 | 1,609 | 83.01% |
| CZR240503P00037500 | 2024-05-01 9:32AM EDT | 37.50 | 1.74 | 1.01 | 1.63 | -0.32 | -15.53% | 19 | 1,648 | 77.15% |
| CZR240503P00038000 | 2024-04-30 3:08PM EDT | 38.00 | 2.15 | 1.18 | 2.20 | 0.00 | - | 23 | 202 | 81.64% |
| CZR240503P00038500 | 2024-04-30 2:20PM EDT | 38.50 | 2.20 | 2.03 | 2.60 | 0.00 | - | 4 | 80 | 104.69% |
| CZR240503P00039000 | 2024-05-01 9:55AM EDT | 39.00 | 2.90 | 1.76 | 2.74 | +0.64 | +28.32% | 7 | 203 | 65.63% |
| CZR240503P00039500 | 2024-04-30 3:40PM EDT | 39.50 | 3.65 | 2.02 | 3.15 | 0.00 | - | 3 | 57 | 51.56% |
| CZR240503P00040000 | 2024-05-01 9:39AM EDT | 40.00 | 3.52 | 2.58 | 4.35 | +0.62 | +21.38% | 4 | 76 | 107.42% |
| CZR240503P00040500 | 2024-04-23 3:54PM EDT | 40.50 | 2.17 | 2.18 | 5.85 | 0.00 | - | 3 | 13 | 122.07% |
| CZR240503P00041000 | 2024-04-29 3:46PM EDT | 41.00 | 3.90 | 2.70 | 6.45 | 0.00 | - | 40 | 125 | 137.50% |
| CZR240503P00041500 | 2024-04-23 11:08AM EDT | 41.50 | 3.04 | 3.50 | 6.25 | 0.00 | - | 4 | 26 | 124.81% |
| CZR240503P00042000 | 2024-04-30 3:23PM EDT | 42.00 | 5.95 | 4.35 | 6.45 | 0.00 | - | 19 | 58 | 135.94% |
| CZR240503P00042500 | 2024-04-23 11:54AM EDT | 42.50 | 3.72 | 4.35 | 7.95 | 0.00 | - | 4 | 13 | 172.07% |
| CZR240503P00043000 | 2024-05-01 9:55AM EDT | 43.00 | 6.75 | 4.80 | 8.40 | +0.25 | +3.85% | 20 | 66 | 175.39% |
| CZR240503P00044000 | 2024-04-19 2:26PM EDT | 44.00 | 5.96 | 6.20 | 8.75 | 0.00 | - | 10 | 15 | 176.56% |
| CZR240503P00045000 | 2024-04-26 10:59AM EDT | 45.00 | 7.79 | 6.65 | 9.65 | 0.00 | - | 1 | 2 | 138.67% |
| CZR240503P00050000 | 2024-04-10 9:36AM EDT | 50.00 | 8.00 | 12.15 | 15.15 | 0.00 | - | - | 0 | 280.86% |
© 2024 Yahoo. All rights reserved.