Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240531C00033000 | 2024-05-03 9:36AM EDT | 33.00 | 3.85 | 2.91 | 3.20 | +3.85 | - | 1 | 0 | 49.51% |
| CZR240531C00034000 | 2024-05-03 1:53PM EDT | 34.00 | 2.37 | 2.30 | 2.57 | +2.37 | - | 366 | 0 | 49.56% |
| CZR240531C00035000 | 2024-05-03 2:41PM EDT | 35.00 | 1.76 | 1.72 | 2.02 | -0.03 | -1.68% | 216 | 4 | 49.46% |
| CZR240531C00036000 | 2024-05-03 11:14AM EDT | 36.00 | 1.60 | 1.25 | 1.35 | +1.60 | - | 15 | 14 | 43.85% |
| CZR240531C00037000 | 2024-05-03 10:22AM EDT | 37.00 | 1.16 | 0.87 | 0.96 | +0.01 | +0.87% | 11 | 8 | 43.21% |
| CZR240531C00038000 | 2024-05-03 10:55AM EDT | 38.00 | 0.82 | 0.59 | 0.66 | -0.48 | -36.92% | 59 | 14 | 42.68% |
| CZR240531C00039000 | 2024-05-03 3:22PM EDT | 39.00 | 0.38 | 0.39 | 0.45 | -0.06 | -13.64% | 25 | 132 | 42.68% |
| CZR240531C00040000 | 2024-05-03 1:54PM EDT | 40.00 | 0.27 | 0.24 | 0.34 | -0.02 | -6.90% | 93 | 85 | 44.43% |
| CZR240531C00041000 | 2024-05-03 9:30AM EDT | 41.00 | 0.33 | 0.15 | 0.19 | -0.14 | -29.79% | 1 | 11 | 42.38% |
| CZR240531C00042000 | 2024-05-03 11:03AM EDT | 42.00 | 0.17 | 0.10 | 0.13 | 0.00 | - | 3 | 39 | 43.16% |
| CZR240531C00043000 | 2024-05-02 10:57AM EDT | 43.00 | 0.09 | 0.06 | 0.15 | +0.09 | - | - | 9 | 49.12% |
| CZR240531C00044000 | 2024-05-03 2:48PM EDT | 44.00 | 0.07 | 0.03 | 0.24 | +0.07 | - | 40 | 27 | 52.15% |
| CZR240531C00045000 | 2024-05-01 10:52AM EDT | 45.00 | 0.16 | 0.02 | 0.49 | 0.00 | - | 2 | 25 | 64.94% |
| CZR240531C00046000 | 2024-05-02 10:57AM EDT | 46.00 | 0.34 | 0.02 | 0.14 | 0.00 | - | 8 | 322 | 54.49% |
| CZR240531C00047000 | 2024-05-03 2:47PM EDT | 47.00 | 0.24 | 0.02 | 0.28 | -0.12 | -33.33% | 8 | 49 | 65.23% |
| CZR240531C00048000 | 2024-05-03 2:47PM EDT | 48.00 | 0.27 | 0.01 | 0.27 | +0.21 | +350.00% | 8 | 31 | 67.97% |
| CZR240531C00049000 | 2024-05-03 2:47PM EDT | 49.00 | 0.27 | 0.01 | 1.29 | -0.04 | -12.90% | 8 | 17 | 102.93% |
| CZR240531C00050000 | 2024-05-03 11:38AM EDT | 50.00 | 0.23 | 0.00 | 0.40 | +0.01 | +4.55% | 8 | 16 | 80.47% |
| CZR240531C00051000 | 2024-05-03 2:48PM EDT | 51.00 | 0.01 | 0.00 | 1.29 | -0.01 | -50.00% | 8 | 8 | 110.94% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240531P00027000 | 2024-05-03 1:09PM EDT | 27.00 | 0.05 | 0.01 | 0.47 | +0.05 | - | 16 | 0 | 73.83% |
| CZR240531P00028000 | 2024-05-02 11:01AM EDT | 28.00 | 0.31 | 0.04 | 0.35 | +0.31 | - | - | 32 | 62.50% |
| CZR240531P00029000 | 2024-05-03 3:06PM EDT | 29.00 | 0.17 | 0.07 | 0.12 | +0.06 | +54.55% | 16 | 88 | 49.02% |
| CZR240531P00030000 | 2024-05-02 3:42PM EDT | 30.00 | 0.22 | 0.13 | 0.17 | 0.00 | - | 1 | 79 | 46.00% |
| CZR240531P00031000 | 2024-05-03 3:41PM EDT | 31.00 | 0.25 | 0.22 | 0.26 | -0.04 | -13.79% | 1 | 102 | 44.04% |
| CZR240531P00032000 | 2024-05-01 10:00AM EDT | 32.00 | 0.35 | 0.36 | 0.43 | 0.00 | - | 5 | 146 | 43.65% |
| CZR240531P00033000 | 2024-05-03 3:06PM EDT | 33.00 | 0.69 | 0.58 | 0.65 | -0.03 | -4.17% | 13 | 221 | 42.48% |
| CZR240531P00034000 | 2024-05-03 11:53AM EDT | 34.00 | 0.80 | 0.87 | 0.96 | -0.08 | -9.09% | 3 | 219 | 41.60% |
| CZR240531P00035000 | 2024-05-03 1:55PM EDT | 35.00 | 1.25 | 1.29 | 1.37 | -0.24 | -16.11% | 313 | 56 | 40.87% |
| CZR240531P00036000 | 2024-05-03 10:56AM EDT | 36.00 | 1.57 | 1.78 | 1.89 | -0.26 | -14.21% | 9 | 175 | 40.38% |
| CZR240531P00037000 | 2024-05-03 1:55PM EDT | 37.00 | 2.38 | 2.38 | 2.51 | -0.04 | -1.65% | 329 | 11 | 39.84% |
| CZR240531P00038000 | 2024-04-30 9:46AM EDT | 38.00 | 2.51 | 2.98 | 3.40 | 0.00 | - | 3 | 7 | 44.92% |
| CZR240531P00039000 | 2024-05-02 3:50PM EDT | 39.00 | 4.43 | 3.30 | 4.05 | 0.00 | - | 3 | 6 | 40.04% |
| CZR240531P00040000 | 2024-04-25 12:49PM EDT | 40.00 | 3.41 | 3.95 | 5.00 | 0.00 | - | - | 1 | 44.04% |
| CZR240531P00041000 | 2024-04-22 2:39PM EDT | 41.00 | 3.68 | 5.50 | 5.90 | 0.00 | - | 11 | 16 | 44.73% |
| CZR240531P00042000 | 2024-05-01 11:03AM EDT | 42.00 | 5.80 | 6.20 | 7.50 | +5.80 | - | - | 1 | 75.20% |
| CZR240531P00043000 | 2024-05-01 3:52PM EDT | 43.00 | 6.57 | 7.25 | 7.90 | 0.00 | - | 1 | 8 | 54.49% |
| CZR240531P00044000 | 2024-04-18 1:19PM EDT | 44.00 | 6.24 | 8.40 | 9.05 | 0.00 | - | - | 0 | 67.38% |
| CZR240531P00045000 | 2024-04-11 11:16AM EDT | 45.00 | 4.66 | 8.45 | 10.05 | 0.00 | - | - | 3 | 72.07% |
© 2024 Yahoo. All rights reserved.