Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240524C00033000 | 2024-04-26 3:46PM EDT | 33.00 | 4.30 | 3.85 | 4.00 | 0.00 | - | 5 | 5 | 48.00% |
| CZR240524C00034000 | 2024-04-30 9:59AM EDT | 34.00 | 3.68 | 3.10 | 3.20 | 0.00 | - | 70 | 70 | 45.90% |
| CZR240524C00036000 | 2024-04-25 9:56AM EDT | 36.00 | 2.80 | 1.85 | 2.16 | 0.00 | - | 1 | 1 | 51.17% |
| CZR240524C00037000 | 2024-05-01 10:05AM EDT | 37.00 | 1.81 | 1.39 | 1.47 | +0.11 | +6.47% | 13 | 15 | 45.41% |
| CZR240524C00038000 | 2024-04-30 3:05PM EDT | 38.00 | 1.27 | 0.98 | 1.07 | 0.00 | - | 17 | 406 | 45.02% |
| CZR240524C00039000 | 2024-04-30 3:30PM EDT | 39.00 | 0.84 | 0.71 | 0.77 | 0.00 | - | 6 | 12 | 45.12% |
| CZR240524C00040000 | 2024-05-01 10:08AM EDT | 40.00 | 0.48 | 0.45 | 0.68 | -0.10 | -17.24% | 23 | 35 | 49.90% |
| CZR240524C00041000 | 2024-05-01 10:17AM EDT | 41.00 | 0.46 | 0.15 | 0.41 | -0.79 | -63.20% | 2 | 6 | 46.78% |
| CZR240524C00042000 | 2024-04-30 1:52PM EDT | 42.00 | 0.44 | 0.19 | 0.41 | 0.00 | - | 71 | 4 | 52.73% |
| CZR240524C00043000 | 2024-04-26 11:09AM EDT | 43.00 | 0.29 | 0.13 | 0.16 | 0.00 | - | 4 | 16 | 44.92% |
| CZR240524C00044000 | 2024-05-01 10:09AM EDT | 44.00 | 0.10 | 0.09 | 0.13 | -0.09 | -47.37% | 4 | 87 | 47.27% |
| CZR240524C00045000 | 2024-04-30 11:14AM EDT | 45.00 | 0.14 | 0.07 | 0.12 | 0.00 | - | 5 | 17 | 50.78% |
| CZR240524C00046000 | 2024-04-29 3:20PM EDT | 46.00 | 0.11 | 0.04 | 0.25 | 0.00 | - | 1 | 20 | 57.03% |
| CZR240524C00047000 | 2024-04-29 11:43AM EDT | 47.00 | 0.09 | 0.04 | 1.08 | 0.00 | - | 24 | 20 | 85.55% |
| CZR240524C00048000 | 2024-04-29 3:20PM EDT | 48.00 | 0.06 | 0.01 | 0.64 | 0.00 | - | 1 | 1 | 77.83% |
| CZR240524C00049000 | 2024-04-29 11:41AM EDT | 49.00 | 0.30 | 0.01 | 0.40 | 0.00 | - | 8 | 16 | 73.73% |
| CZR240524C00050000 | 2024-04-29 11:41AM EDT | 50.00 | 0.29 | 0.01 | 0.44 | 0.00 | - | 8 | 17 | 79.10% |
| CZR240524C00051000 | 2024-04-29 11:42AM EDT | 51.00 | 0.08 | 0.01 | 0.74 | 0.00 | - | 8 | 9 | 93.07% |
| CZR240524C00052000 | 2024-04-17 12:14PM EDT | 52.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | - | 0 | 97.27% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240524P00029000 | 2024-04-30 11:04AM EDT | 29.00 | 0.27 | 0.03 | 1.26 | 0.00 | - | 8 | 24 | 90.92% |
| CZR240524P00030000 | 2024-04-30 11:04AM EDT | 30.00 | 0.11 | 0.08 | 0.12 | 0.00 | - | 8 | 146 | 50.39% |
| CZR240524P00031000 | 2024-04-29 11:44AM EDT | 31.00 | 0.17 | 0.14 | 0.49 | 0.00 | - | 16 | 141 | 56.45% |
| CZR240524P00032000 | 2024-04-30 9:55AM EDT | 32.00 | 0.48 | 0.24 | 0.37 | 0.00 | - | 3 | 145 | 51.17% |
| CZR240524P00033000 | 2024-04-26 11:31AM EDT | 33.00 | 0.57 | 0.40 | 0.47 | 0.00 | - | 11 | 194 | 46.97% |
| CZR240524P00034000 | 2024-04-30 3:15PM EDT | 34.00 | 0.90 | 0.63 | 0.70 | 0.00 | - | 1 | 172 | 46.09% |
| CZR240524P00035000 | 2024-04-30 2:51PM EDT | 35.00 | 1.14 | 0.94 | 1.03 | 0.00 | - | 2 | 23 | 45.85% |
| CZR240524P00036000 | 2024-05-01 9:47AM EDT | 36.00 | 1.30 | 1.35 | 1.45 | -0.32 | -19.75% | 2 | 7 | 45.61% |
| CZR240524P00037000 | 2024-04-30 3:19PM EDT | 37.00 | 2.16 | 1.81 | 2.01 | 0.00 | - | 41 | 41 | 46.63% |
| CZR240524P00038000 | 2024-04-29 10:36AM EDT | 38.00 | 1.80 | 2.38 | 2.64 | 0.00 | - | 1 | 4 | 47.12% |
| CZR240524P00039000 | 2024-04-25 9:48AM EDT | 39.00 | 2.77 | 3.10 | 3.35 | 0.00 | - | 5 | 5 | 47.66% |
| CZR240524P00040000 | 2024-04-29 2:42PM EDT | 40.00 | 3.50 | 3.95 | 4.10 | 0.00 | - | 18 | 21 | 47.36% |
| CZR240524P00041000 | 2024-04-29 10:19AM EDT | 41.00 | 3.60 | 4.80 | 4.95 | 0.00 | - | 5 | 120 | 48.54% |
| CZR240524P00043000 | 2024-04-08 2:21PM EDT | 43.00 | 2.51 | 6.25 | 6.90 | 0.00 | - | - | 3 | 58.11% |
| CZR240524P00044000 | 2024-04-30 1:37PM EDT | 44.00 | 7.30 | 7.30 | 7.85 | 0.00 | - | 1 | 2 | 61.04% |
| CZR240524P00045000 | 2024-04-23 11:57AM EDT | 45.00 | 6.20 | 7.45 | 8.75 | 0.00 | - | - | 21 | 60.35% |
© 2024 Yahoo. All rights reserved.