Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:15PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621C00020000 | 2024-05-01 1:44PM EDT | 20.00 | 16.15 | 16.10 | 16.80 | -1.92 | -10.63% | 1 | 1 | 100.98% |
| CZR240621C00025000 | 2023-11-03 12:20PM EDT | 25.00 | 20.65 | 22.40 | 23.30 | 0.00 | - | 5 | 5 | 400.88% |
| CZR240621C00030000 | 2024-05-01 10:45AM EDT | 30.00 | 7.05 | 6.55 | 6.65 | -3.20 | -31.22% | 61 | 63 | 47.85% |
| CZR240621C00033000 | 2024-05-01 12:41PM EDT | 33.00 | 4.15 | 4.15 | 4.30 | -0.65 | -13.54% | 56 | 6 | 45.61% |
| CZR240621C00034000 | 2024-05-01 12:09PM EDT | 34.00 | 3.25 | 3.50 | 3.60 | -0.55 | -14.47% | 14 | 3 | 44.43% |
| CZR240621C00035000 | 2024-05-01 1:49PM EDT | 35.00 | 2.97 | 2.91 | 3.05 | -1.28 | -30.12% | 125 | 38 | 44.97% |
| CZR240621C00036000 | 2024-05-01 12:00PM EDT | 36.00 | 2.25 | 2.40 | 2.47 | -0.58 | -20.49% | 25 | 791 | 43.70% |
| CZR240621C00037000 | 2024-05-01 11:50AM EDT | 37.00 | 1.94 | 1.91 | 2.00 | -0.18 | -8.49% | 6 | 370 | 43.31% |
| CZR240621C00038000 | 2024-05-01 12:25PM EDT | 38.00 | 1.42 | 1.55 | 1.58 | -0.39 | -21.55% | 10 | 525 | 42.58% |
| CZR240621C00039000 | 2024-05-01 12:00PM EDT | 39.00 | 1.11 | 0.71 | 1.42 | -0.27 | -19.57% | 18 | 442 | 45.75% |
| CZR240621C00040000 | 2024-05-01 12:25PM EDT | 40.00 | 0.87 | 0.91 | 0.96 | -0.25 | -22.32% | 11 | 2,422 | 41.90% |
| CZR240621C00041000 | 2024-05-01 10:16AM EDT | 41.00 | 1.00 | 0.70 | 0.74 | +0.11 | +12.36% | 203 | 486 | 41.80% |
| CZR240621C00042000 | 2024-05-01 11:15AM EDT | 42.00 | 0.57 | 0.30 | 0.84 | -0.13 | -18.57% | 5 | 289 | 48.58% |
| CZR240621C00043000 | 2024-05-01 1:16PM EDT | 43.00 | 0.41 | 0.40 | 0.43 | -0.31 | -43.06% | 21 | 909 | 41.70% |
| CZR240621C00044000 | 2024-05-01 12:30PM EDT | 44.00 | 0.29 | 0.27 | 0.33 | -0.14 | -32.56% | 6 | 2,552 | 41.99% |
| CZR240621C00045000 | 2024-05-01 12:10PM EDT | 45.00 | 0.20 | 0.16 | 0.26 | -0.12 | -37.50% | 4 | 1,145 | 42.48% |
| CZR240621C00046000 | 2024-05-01 1:16PM EDT | 46.00 | 0.18 | 0.10 | 0.70 | -0.08 | -30.77% | 3 | 1,037 | 51.03% |
| CZR240621C00047000 | 2024-04-29 12:47PM EDT | 47.00 | 0.31 | 0.13 | 0.16 | 0.00 | - | 1 | 194 | 43.46% |
| CZR240621C00048000 | 2024-04-30 2:44PM EDT | 48.00 | 0.18 | 0.10 | 0.13 | 0.00 | - | 5 | 1,108 | 44.24% |
| CZR240621C00049000 | 2024-04-22 10:04AM EDT | 49.00 | 0.35 | 0.08 | 0.14 | 0.00 | - | 1 | 62 | 47.46% |
| CZR240621C00050000 | 2024-05-01 12:00PM EDT | 50.00 | 0.08 | 0.07 | 0.19 | -0.04 | -33.33% | 37 | 495 | 53.03% |
| CZR240621C00055000 | 2024-05-01 12:18PM EDT | 55.00 | 0.02 | 0.02 | 0.20 | -0.07 | -77.78% | 20 | 177 | 58.59% |
| CZR240621C00060000 | 2024-04-29 1:49PM EDT | 60.00 | 0.11 | 0.01 | 0.16 | 0.00 | - | 3 | 3,004 | 65.43% |
| CZR240621C00065000 | 2024-04-11 2:43PM EDT | 65.00 | 0.09 | 0.00 | 1.78 | 0.00 | - | 10 | 120 | 116.41% |
| CZR240621C00070000 | 2024-04-16 11:19AM EDT | 70.00 | 0.31 | 0.00 | 1.28 | 0.00 | - | 1 | 12 | 116.60% |
| CZR240621C00075000 | 2024-03-14 12:27PM EDT | 75.00 | 0.09 | 0.00 | 0.21 | 0.00 | - | 1 | 103 | 90.63% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621P00020000 | 2024-05-01 11:39AM EDT | 20.00 | 0.06 | 0.01 | 0.10 | -0.01 | -14.29% | 3 | 74 | 76.17% |
| CZR240621P00025000 | 2024-05-01 10:54AM EDT | 25.00 | 0.29 | 0.05 | 0.26 | +0.16 | +123.08% | 1 | 853 | 60.74% |
| CZR240621P00030000 | 2024-05-01 1:20PM EDT | 30.00 | 0.40 | 0.34 | 0.91 | -0.15 | -27.27% | 17 | 832 | 53.32% |
| CZR240621P00033000 | 2024-05-01 1:43PM EDT | 33.00 | 1.02 | 0.98 | 1.07 | -0.19 | -15.70% | 277 | 2,750 | 44.73% |
| CZR240621P00034000 | 2024-05-01 10:34AM EDT | 34.00 | 1.23 | 1.34 | 1.39 | -0.27 | -18.00% | 90 | 309 | 44.02% |
| CZR240621P00035000 | 2024-05-01 12:54PM EDT | 35.00 | 1.77 | 1.24 | 2.27 | -0.01 | -0.56% | 379 | 6,322 | 52.81% |
| CZR240621P00036000 | 2024-05-01 12:46PM EDT | 36.00 | 2.25 | 2.04 | 2.27 | -0.02 | -0.88% | 7 | 548 | 43.56% |
| CZR240621P00037000 | 2024-05-01 1:17PM EDT | 37.00 | 2.70 | 2.70 | 2.77 | -0.30 | -10.00% | 14 | 99 | 42.58% |
| CZR240621P00038000 | 2024-05-01 12:46PM EDT | 38.00 | 3.37 | 3.30 | 3.40 | +0.68 | +25.28% | 36 | 2,642 | 42.77% |
| CZR240621P00039000 | 2024-05-01 9:47AM EDT | 39.00 | 3.70 | 3.95 | 4.05 | 0.00 | - | 4 | 365 | 42.24% |
| CZR240621P00040000 | 2024-04-30 2:57PM EDT | 40.00 | 4.55 | 4.70 | 4.85 | 0.00 | - | 41 | 837 | 43.60% |
| CZR240621P00041000 | 2024-05-01 10:58AM EDT | 41.00 | 5.12 | 5.45 | 5.60 | +0.67 | +15.06% | 8 | 147 | 42.97% |
| CZR240621P00042000 | 2024-05-01 12:58PM EDT | 42.00 | 6.40 | 6.10 | 6.45 | -0.25 | -3.76% | 162 | 175 | 43.65% |
| CZR240621P00043000 | 2024-05-01 12:33PM EDT | 43.00 | 7.44 | 6.85 | 7.60 | +1.90 | +34.30% | 1 | 244 | 51.61% |
| CZR240621P00044000 | 2024-04-26 12:28PM EDT | 44.00 | 7.58 | 6.85 | 9.55 | 0.00 | - | 3 | 141 | 77.30% |
| CZR240621P00045000 | 2024-04-26 12:26PM EDT | 45.00 | 8.74 | 8.60 | 9.90 | 0.00 | - | 2 | 206 | 66.94% |
| CZR240621P00046000 | 2024-04-19 3:27PM EDT | 46.00 | 8.30 | 10.00 | 10.25 | 0.00 | - | 10 | 183 | 52.44% |
| CZR240621P00047000 | 2024-04-26 12:28PM EDT | 47.00 | 10.40 | 10.95 | 11.10 | 0.00 | - | 3 | 81 | 49.85% |
| CZR240621P00048000 | 2024-04-16 9:42AM EDT | 48.00 | 8.65 | 10.55 | 13.60 | 0.00 | - | 1 | 1,076 | 51.61% |
| CZR240621P00049000 | 2024-04-11 10:29AM EDT | 49.00 | 8.45 | 12.95 | 13.25 | 0.00 | - | 5 | 23 | 55.47% |
| CZR240621P00050000 | 2024-04-26 12:26PM EDT | 50.00 | 13.75 | 13.95 | 14.20 | 0.00 | - | 2 | 66 | 57.03% |
| CZR240621P00055000 | 2024-02-12 4:49PM EDT | 55.00 | 10.93 | 13.40 | 14.90 | 0.00 | - | 1 | 11 | 0.00% |
| CZR240621P00060000 | 2024-01-23 1:38PM EDT | 60.00 | 14.65 | 16.80 | 18.70 | 0.00 | - | 1 | 55 | 0.00% |
© 2024 Yahoo. All rights reserved.