Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240705C00030000 | 2024-06-10 11:39AM EDT | 30.00 | 6.25 | 9.10 | 9.40 | 0.00 | - | 1 | 5 | 81.64% |
| CZR240705C00032000 | 2024-05-31 12:17PM EDT | 32.00 | 4.50 | 5.85 | 9.05 | 0.00 | - | 6 | 3 | 85.74% |
| CZR240705C00033000 | 2024-06-14 3:33PM EDT | 33.00 | 3.27 | 5.05 | 7.55 | 0.00 | - | 30 | 51 | 62.70% |
| CZR240705C00034000 | 2024-06-14 3:33PM EDT | 34.00 | 2.45 | 4.30 | 5.45 | 0.00 | - | 30 | 45 | 65.92% |
| CZR240705C00035000 | 2024-06-17 1:25PM EDT | 35.00 | 1.93 | 3.45 | 4.45 | 0.00 | - | 40 | 123 | 56.06% |
| CZR240705C00036000 | 2024-06-21 10:10AM EDT | 36.00 | 3.10 | 2.88 | 4.10 | -0.11 | -3.43% | 3 | 154 | 76.56% |
| CZR240705C00037000 | 2024-06-20 1:53PM EDT | 37.00 | 2.35 | 2.35 | 2.80 | -0.05 | -2.08% | 1 | 64 | 51.47% |
| CZR240705C00038000 | 2024-06-21 2:29PM EDT | 38.00 | 1.79 | 1.73 | 2.09 | +0.02 | +1.13% | 6 | 584 | 49.46% |
| CZR240705C00039000 | 2024-06-21 1:50PM EDT | 39.00 | 1.22 | 1.04 | 1.32 | +0.05 | +4.27% | 15 | 98 | 42.09% |
| CZR240705C00040000 | 2024-06-21 3:46PM EDT | 40.00 | 0.76 | 0.59 | 0.86 | -0.07 | -8.43% | 95 | 375 | 41.46% |
| CZR240705C00041000 | 2024-06-21 3:55PM EDT | 41.00 | 0.52 | 0.28 | 0.54 | -0.15 | -22.39% | 42 | 139 | 41.46% |
| CZR240705C00042000 | 2024-06-21 1:37PM EDT | 42.00 | 0.26 | 0.28 | 0.35 | -0.18 | -40.91% | 5 | 39 | 42.87% |
| CZR240705C00043000 | 2024-06-21 3:56PM EDT | 43.00 | 0.20 | 0.17 | 0.23 | -0.04 | -16.67% | 21 | 14 | 44.53% |
| CZR240705C00044000 | 2024-06-21 12:31PM EDT | 44.00 | 0.07 | 0.09 | 0.16 | -0.07 | -50.00% | 8 | 29 | 46.78% |
| CZR240705C00045000 | 2024-06-21 3:38PM EDT | 45.00 | 0.06 | 0.05 | 0.12 | -0.24 | -80.00% | 58 | 57 | 49.61% |
| CZR240705C00046000 | 2024-06-21 10:52AM EDT | 46.00 | 0.24 | 0.04 | 0.11 | +0.15 | +166.67% | 8 | 38 | 50.39% |
| CZR240705C00047000 | 2024-06-21 10:53AM EDT | 47.00 | 0.19 | 0.03 | 0.30 | -0.07 | -26.92% | 8 | 54 | 65.63% |
| CZR240705C00048000 | 2024-06-21 10:54AM EDT | 48.00 | 0.06 | 0.02 | 0.18 | 0.00 | - | 8 | 31 | 64.06% |
| CZR240705C00050000 | 2024-06-18 2:31PM EDT | 50.00 | 0.03 | 0.01 | 1.29 | -0.01 | -25.00% | 5 | 63 | 116.50% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240705P00026000 | 2024-06-20 9:51AM EDT | 26.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 8 | 32 | 168.95% |
| CZR240705P00027000 | 2024-06-11 1:27PM EDT | 27.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 8 | 43 | 108.20% |
| CZR240705P00028000 | 2024-06-11 1:25PM EDT | 28.00 | 0.23 | 0.00 | 0.16 | 0.00 | - | 8 | 55 | 97.27% |
| CZR240705P00029000 | 2024-06-18 2:27PM EDT | 29.00 | 0.18 | 0.00 | 2.07 | 0.00 | - | 8 | 26 | 171.68% |
| CZR240705P00030000 | 2024-06-18 10:01AM EDT | 30.00 | 0.03 | 0.00 | 1.87 | 0.00 | - | 8 | 54 | 152.25% |
| CZR240705P00031000 | 2024-06-18 10:01AM EDT | 31.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 8 | 99 | 102.83% |
| CZR240705P00032000 | 2024-06-21 12:37PM EDT | 32.00 | 0.02 | 0.01 | 0.30 | -0.02 | -50.00% | 8 | 60 | 73.05% |
| CZR240705P00033000 | 2024-06-21 12:29PM EDT | 33.00 | 0.14 | 0.02 | 0.14 | +0.09 | +180.00% | 8 | 98 | 55.47% |
| CZR240705P00034000 | 2024-06-21 12:36PM EDT | 34.00 | 0.08 | 0.03 | 0.10 | -0.03 | -27.27% | 16 | 78 | 49.81% |
| CZR240705P00035000 | 2024-06-21 12:29PM EDT | 35.00 | 0.12 | 0.06 | 0.10 | -0.02 | -14.29% | 3 | 84 | 41.60% |
| CZR240705P00036000 | 2024-06-21 3:56PM EDT | 36.00 | 0.16 | 0.03 | 0.20 | -0.20 | -55.56% | 25 | 47 | 40.72% |
| CZR240705P00037000 | 2024-06-20 12:24PM EDT | 37.00 | 0.55 | 0.30 | 0.54 | 0.00 | - | 178 | 188 | 47.27% |
| CZR240705P00038000 | 2024-06-21 3:32PM EDT | 38.00 | 0.61 | 0.54 | 0.80 | -0.32 | -34.41% | 70 | 50 | 44.73% |
| CZR240705P00039000 | 2024-06-21 1:20PM EDT | 39.00 | 1.17 | 0.97 | 1.24 | -0.43 | -26.88% | 54 | 60 | 44.82% |
| CZR240705P00040000 | 2024-06-21 3:21PM EDT | 40.00 | 1.53 | 1.51 | 1.77 | -0.52 | -25.37% | 35 | 55 | 43.90% |
| CZR240705P00042000 | 2024-06-12 9:38AM EDT | 42.00 | 3.60 | 2.92 | 3.70 | 0.00 | - | - | 1 | 64.26% |
© 2024 Yahoo. All rights reserved.