Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510C00032500 | 2024-04-26 12:58PM EDT | 32.50 | 4.30 | 3.60 | 4.20 | 0.00 | - | 8 | 9 | 77.44% |
| CZR240510C00033000 | 2024-04-30 3:37PM EDT | 33.00 | 3.45 | 3.15 | 3.25 | 0.00 | - | 2 | 32 | 58.20% |
| CZR240510C00033500 | 2024-05-01 9:48AM EDT | 33.50 | 3.15 | 2.75 | 2.89 | -1.15 | -26.74% | 1 | 20 | 58.40% |
| CZR240510C00034000 | 2024-05-01 10:24AM EDT | 34.00 | 3.00 | 2.34 | 2.39 | -0.15 | -4.76% | 3 | 5 | 53.52% |
| CZR240510C00034500 | 2024-05-01 12:12PM EDT | 34.50 | 1.63 | 1.99 | 2.04 | -0.67 | -29.13% | 6 | 10 | 53.03% |
| CZR240510C00035000 | 2024-05-01 12:40PM EDT | 35.00 | 1.54 | 1.65 | 1.86 | -0.51 | -24.88% | 12 | 355 | 55.27% |
| CZR240510C00035500 | 2024-05-01 11:47AM EDT | 35.50 | 1.24 | 1.32 | 1.37 | -0.77 | -38.31% | 6 | 38 | 50.64% |
| CZR240510C00036500 | 2024-05-01 12:23PM EDT | 36.50 | 0.78 | 0.85 | 0.89 | -0.39 | -33.33% | 9 | 25 | 49.90% |
| CZR240510C00037000 | 2024-05-01 1:27PM EDT | 37.00 | 0.63 | 0.66 | 0.70 | -0.42 | -40.00% | 152 | 146 | 49.51% |
| CZR240510C00037500 | 2024-05-01 1:30PM EDT | 37.50 | 0.48 | 0.48 | 0.71 | -0.80 | -62.50% | 9 | 7 | 51.86% |
| CZR240510C00038000 | 2024-05-01 12:10PM EDT | 38.00 | 0.25 | 0.36 | 0.39 | -0.45 | -64.29% | 10 | 98 | 47.85% |
| CZR240510C00038500 | 2024-05-01 11:27AM EDT | 38.50 | 0.35 | 0.26 | 0.31 | -0.19 | -35.19% | 49 | 26 | 48.83% |
| CZR240510C00039000 | 2024-05-01 11:56AM EDT | 39.00 | 0.18 | 0.18 | 0.40 | -0.26 | -59.09% | 56 | 100 | 52.83% |
| CZR240510C00039500 | 2024-05-01 12:59PM EDT | 39.50 | 0.13 | 0.13 | 0.16 | -0.22 | -62.86% | 13 | 30 | 48.05% |
| CZR240510C00040000 | 2024-05-01 1:27PM EDT | 40.00 | 0.11 | 0.09 | 0.12 | -0.20 | -64.52% | 42 | 73 | 48.63% |
| CZR240510C00040500 | 2024-05-01 10:09AM EDT | 40.50 | 0.12 | 0.06 | 0.09 | -0.11 | -47.83% | 12 | 36 | 49.22% |
| CZR240510C00041000 | 2024-05-01 1:30PM EDT | 41.00 | 0.05 | 0.05 | 0.07 | -0.14 | -73.68% | 83 | 162 | 50.00% |
| CZR240510C00042000 | 2024-05-01 12:57PM EDT | 42.00 | 0.05 | 0.02 | 0.05 | -0.26 | -83.87% | 59 | 167 | 50.39% |
| CZR240510C00042500 | 2024-04-30 3:42PM EDT | 42.50 | 0.35 | 0.01 | 0.06 | +0.25 | +250.00% | 8 | 92 | 53.13% |
| CZR240510C00043000 | 2024-05-01 11:10AM EDT | 43.00 | 0.03 | 0.01 | 0.06 | -0.07 | -70.00% | 8 | 77 | 56.25% |
| CZR240510C00043500 | 2024-05-01 11:10AM EDT | 43.50 | 0.03 | 0.01 | 0.13 | -0.05 | -62.50% | 8 | 8 | 66.80% |
| CZR240510C00044000 | 2024-05-01 11:09AM EDT | 44.00 | 0.02 | 0.01 | 0.45 | -0.05 | -71.43% | 30 | 43 | 90.23% |
| CZR240510C00045000 | 2024-05-01 11:08AM EDT | 45.00 | 0.02 | 0.01 | 0.36 | -0.03 | -60.00% | 16 | 24 | 92.38% |
| CZR240510C00046000 | 2024-04-30 3:04PM EDT | 46.00 | 0.05 | 0.01 | 0.19 | -0.01 | -16.67% | 1 | 22 | 87.11% |
| CZR240510C00047000 | 2024-04-29 10:03AM EDT | 47.00 | 0.03 | 0.01 | 1.52 | 0.00 | - | 8 | 25 | 153.91% |
| CZR240510C00048000 | 2024-04-29 10:02AM EDT | 48.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | 8 | 13 | 112.89% |
| CZR240510C00050000 | 2024-04-25 9:48AM EDT | 50.00 | 0.17 | 0.01 | 0.16 | 0.00 | - | 8 | 17 | 106.64% |
| CZR240510C00051000 | 2024-05-01 1:37PM EDT | 51.00 | 0.03 | 0.01 | 0.03 | -0.32 | -47.76% | 1 | 14 | 90.63% |
| CZR240510C00052000 | 2024-04-29 9:57AM EDT | 52.00 | 0.17 | 0.01 | 1.51 | 0.00 | - | 8 | 10 | 188.48% |
| CZR240510C00060000 | 2024-04-04 3:19PM EDT | 60.00 | 0.13 | 0.01 | 0.04 | 0.00 | - | 2 | 1 | 128.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510P00028000 | 2024-05-01 1:36PM EDT | 28.00 | 0.01 | 0.01 | 1.51 | 0.00 | - | 32 | 16 | 157.81% |
| CZR240510P00029000 | 2024-04-29 11:43AM EDT | 29.00 | 0.01 | 0.01 | 1.00 | 0.00 | - | 14 | 31 | 123.05% |
| CZR240510P00030000 | 2024-05-01 11:07AM EDT | 30.00 | 0.01 | 0.01 | 0.38 | -0.05 | -83.33% | 8 | 68 | 81.64% |
| CZR240510P00031000 | 2024-05-01 11:07AM EDT | 31.00 | 0.01 | 0.01 | 0.12 | -0.15 | -93.75% | 8 | 14 | 53.91% |
| CZR240510P00032000 | 2024-05-01 11:07AM EDT | 32.00 | 0.08 | 0.07 | 0.09 | -0.17 | -68.00% | 16 | 208 | 47.66% |
| CZR240510P00032500 | 2024-04-30 3:48PM EDT | 32.50 | 0.28 | 0.10 | 0.13 | 0.00 | - | 33 | 195 | 46.88% |
| CZR240510P00033000 | 2024-05-01 10:21AM EDT | 33.00 | 0.10 | 0.16 | 0.18 | -0.28 | -73.68% | 9 | 633 | 45.51% |
| CZR240510P00033500 | 2024-05-01 1:21PM EDT | 33.50 | 0.23 | 0.22 | 0.26 | -0.26 | -53.06% | 3 | 511 | 45.31% |
| CZR240510P00034000 | 2024-05-01 11:00AM EDT | 34.00 | 0.25 | 0.32 | 0.36 | -0.36 | -59.02% | 9 | 213 | 44.63% |
| CZR240510P00034500 | 2024-05-01 11:52AM EDT | 34.50 | 0.50 | 0.43 | 0.50 | -0.35 | -41.18% | 8 | 121 | 44.53% |
| CZR240510P00035000 | 2024-05-01 1:08PM EDT | 35.00 | 0.65 | 0.62 | 0.66 | -0.45 | -40.91% | 62 | 145 | 43.85% |
| CZR240510P00035500 | 2024-05-01 10:38AM EDT | 35.50 | 0.63 | 0.81 | 0.86 | -0.52 | -45.22% | 43 | 74 | 43.36% |
| CZR240510P00036000 | 2024-05-01 12:59PM EDT | 36.00 | 1.07 | 1.02 | 1.10 | -0.49 | -31.41% | 2,539 | 2,534 | 42.97% |
| CZR240510P00036500 | 2024-05-01 12:07PM EDT | 36.50 | 1.54 | 1.27 | 1.38 | -0.24 | -13.48% | 2 | 38 | 42.58% |
| CZR240510P00037000 | 2024-05-01 11:12AM EDT | 37.00 | 1.59 | 1.60 | 1.96 | +0.13 | +8.90% | 22 | 25 | 54.00% |
| CZR240510P00037500 | 2024-05-01 10:31AM EDT | 37.50 | 2.19 | 1.93 | 2.04 | -0.01 | -0.45% | 35 | 26 | 41.21% |
| CZR240510P00038000 | 2024-05-01 12:33PM EDT | 38.00 | 2.50 | 2.15 | 2.49 | +0.30 | +13.64% | 1 | 11 | 44.53% |
| CZR240510P00038500 | 2024-05-01 1:30PM EDT | 38.50 | 2.80 | 2.63 | 2.77 | +1.12 | +66.67% | 7 | 15 | 34.77% |
| CZR240510P00039000 | 2024-05-01 12:33PM EDT | 39.00 | 3.35 | 3.10 | 3.20 | -0.15 | -4.29% | 1 | 37 | 31.06% |
| CZR240510P00039500 | 2024-05-01 11:32AM EDT | 39.50 | 3.50 | 3.55 | 3.65 | +0.87 | +33.08% | 8 | 5 | 0.00% |
| CZR240510P00040000 | 2024-05-01 12:03PM EDT | 40.00 | 4.29 | 3.85 | 4.15 | +1.74 | +68.24% | 1 | 45 | 0.00% |
| CZR240510P00040500 | 2024-04-23 1:13PM EDT | 40.50 | 2.49 | 4.30 | 4.65 | 0.00 | - | - | 6 | 0.00% |
| CZR240510P00041000 | 2024-04-29 9:50AM EDT | 41.00 | 3.60 | 4.95 | 5.15 | 0.00 | - | 5 | 40 | 0.00% |
| CZR240510P00042000 | 2024-04-29 10:33AM EDT | 42.00 | 4.15 | 5.05 | 6.70 | 0.00 | - | 1 | 16 | 97.66% |
| CZR240510P00043000 | 2024-04-30 2:52PM EDT | 43.00 | 6.74 | 6.60 | 7.55 | 0.00 | - | 1 | 3 | 96.09% |
| CZR240510P00044000 | 2024-04-04 11:03AM EDT | 44.00 | 2.37 | 7.95 | 8.10 | 0.00 | - | 1 | 1 | 0.00% |
| CZR240510P00046000 | 2024-04-25 1:29PM EDT | 46.00 | 8.25 | 9.40 | 10.15 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.