Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240712C00034000 | 2024-06-18 12:09PM EDT | 34.00 | 3.80 | 4.25 | 5.75 | 0.00 | - | 2 | 42 | 67.77% |
| CZR240712C00035000 | 2024-06-21 2:00PM EDT | 35.00 | 4.45 | 3.70 | 4.70 | +0.25 | +5.95% | 2 | 27 | 56.54% |
| CZR240712C00036000 | 2024-06-20 1:10PM EDT | 36.00 | 3.49 | 2.91 | 3.75 | 0.00 | - | 1 | 30 | 49.32% |
| CZR240712C00037000 | 2024-06-21 2:46PM EDT | 37.00 | 2.77 | 1.61 | 2.96 | +0.29 | +11.69% | 2 | 15 | 46.78% |
| CZR240712C00038000 | 2024-06-20 2:23PM EDT | 38.00 | 2.11 | 1.75 | 2.38 | +0.11 | +5.50% | 1 | 58 | 48.29% |
| CZR240712C00039000 | 2024-06-21 2:29PM EDT | 39.00 | 1.55 | 1.36 | 1.91 | +0.05 | +3.33% | 10 | 71 | 50.15% |
| CZR240712C00040000 | 2024-06-21 3:49PM EDT | 40.00 | 1.13 | 0.93 | 1.24 | 0.00 | - | 59 | 202 | 43.99% |
| CZR240712C00041000 | 2024-06-21 2:02PM EDT | 41.00 | 0.79 | 0.56 | 1.08 | +0.21 | +36.21% | 27 | 18 | 49.66% |
| CZR240712C00042000 | 2024-06-21 3:51PM EDT | 42.00 | 1.17 | 0.50 | 0.63 | +0.59 | +101.72% | 9 | 20 | 44.43% |
| CZR240712C00043000 | 2024-06-21 3:47PM EDT | 43.00 | 0.33 | 0.33 | 0.45 | -0.72 | -68.57% | 65 | 42 | 45.26% |
| CZR240712C00044000 | 2024-06-20 3:50PM EDT | 44.00 | 1.02 | 0.21 | 0.34 | 0.00 | - | 19 | 57 | 47.07% |
| CZR240712C00045000 | 2024-06-20 3:45PM EDT | 45.00 | 0.22 | 0.14 | 1.46 | 0.00 | - | 16 | 31 | 71.58% |
| CZR240712C00046000 | 2024-06-21 10:59AM EDT | 46.00 | 0.10 | 0.09 | 1.44 | 0.00 | - | 8 | 18 | 76.56% |
| CZR240712C00047000 | 2024-06-20 11:11AM EDT | 47.00 | 0.14 | 0.05 | 1.35 | 0.00 | - | 32 | 8 | 79.98% |
| CZR240712C00050000 | 2024-06-17 3:33PM EDT | 50.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 108.50% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240712P00027000 | 2024-06-21 12:38PM EDT | 27.00 | 0.01 | 0.00 | 1.68 | -0.51 | -98.08% | 8 | 13 | 150.00% |
| CZR240712P00028000 | 2024-06-18 9:50AM EDT | 28.00 | 0.17 | 0.00 | 1.88 | 0.00 | - | 8 | 62 | 144.53% |
| CZR240712P00029000 | 2024-06-17 10:19AM EDT | 29.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 8 | 40 | 71.29% |
| CZR240712P00030000 | 2024-06-21 12:38PM EDT | 30.00 | 0.01 | 0.01 | 1.10 | -0.33 | -97.06% | 8 | 14 | 102.73% |
| CZR240712P00031000 | 2024-06-21 12:39PM EDT | 31.00 | 0.26 | 0.02 | 1.00 | +0.20 | +333.33% | 8 | 24 | 91.02% |
| CZR240712P00032000 | 2024-06-21 2:15PM EDT | 32.00 | 0.05 | 0.03 | 0.70 | -0.02 | -28.57% | 14 | 27 | 73.83% |
| CZR240712P00033000 | 2024-06-21 12:39PM EDT | 33.00 | 0.10 | 0.04 | 0.34 | -0.02 | -16.67% | 40 | 17 | 54.49% |
| CZR240712P00034000 | 2024-06-20 3:48PM EDT | 34.00 | 0.15 | 0.09 | 0.15 | -0.03 | -16.67% | 1 | 44 | 44.34% |
| CZR240712P00035000 | 2024-06-21 11:20AM EDT | 35.00 | 0.26 | 0.12 | 0.53 | -0.04 | -13.33% | 9 | 23 | 56.15% |
| CZR240712P00036000 | 2024-06-21 12:16PM EDT | 36.00 | 0.48 | 0.11 | 0.58 | -0.02 | -4.00% | 10 | 29 | 48.98% |
| CZR240712P00037000 | 2024-06-20 11:45AM EDT | 37.00 | 0.73 | 0.44 | 0.76 | 0.00 | - | 8 | 15 | 45.46% |
| CZR240712P00038000 | 2024-06-21 12:18PM EDT | 38.00 | 1.16 | 0.83 | 0.94 | +0.05 | +4.50% | 40 | 7 | 40.19% |
| CZR240712P00039000 | 2024-06-21 12:20PM EDT | 39.00 | 1.67 | 1.24 | 1.37 | -0.08 | -4.57% | 50 | 20 | 39.70% |
© 2024 Yahoo. All rights reserved.