Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240920C00030000 | 2024-04-30 2:59PM EDT | 30.00 | 8.50 | 7.45 | 8.60 | 0.00 | - | 1 | 2 | 57.72% |
| CZR240920C00035000 | 2024-05-01 12:08PM EDT | 35.00 | 4.60 | 5.00 | 5.60 | -0.30 | -6.12% | 17 | 392 | 51.59% |
| CZR240920C00036000 | 2024-05-01 1:58PM EDT | 36.00 | 4.33 | 4.50 | 4.90 | -0.62 | -12.53% | 10 | 47 | 50.07% |
| CZR240920C00037000 | 2024-05-01 10:44AM EDT | 37.00 | 4.15 | 4.00 | 4.35 | +0.18 | +4.53% | 25 | 66 | 51.00% |
| CZR240920C00038000 | 2024-05-01 9:37AM EDT | 38.00 | 3.80 | 3.55 | 4.00 | +0.30 | +8.57% | 1 | 91 | 51.54% |
| CZR240920C00039000 | 2024-04-30 10:03AM EDT | 39.00 | 3.60 | 3.15 | 3.70 | 0.00 | - | 2 | 65 | 52.30% |
| CZR240920C00040000 | 2024-05-01 2:37PM EDT | 40.00 | 2.84 | 2.77 | 3.15 | +0.09 | +3.27% | 25 | 206 | 49.95% |
| CZR240920C00041000 | 2024-04-30 11:47AM EDT | 41.00 | 2.74 | 2.43 | 2.53 | 0.00 | - | 78 | 128 | 46.44% |
| CZR240920C00042000 | 2024-05-01 12:48PM EDT | 42.00 | 2.60 | 2.11 | 2.23 | -0.34 | -11.56% | 20 | 77 | 46.14% |
| CZR240920C00043000 | 2024-05-01 11:40AM EDT | 43.00 | 1.86 | 1.61 | 2.07 | -0.31 | -14.29% | 3 | 1,221 | 47.19% |
| CZR240920C00044000 | 2024-05-01 10:01AM EDT | 44.00 | 1.80 | 1.62 | 1.74 | +0.14 | +8.43% | 24 | 581 | 45.87% |
| CZR240920C00045000 | 2024-05-01 1:52PM EDT | 45.00 | 1.75 | 1.33 | 1.57 | +0.38 | +27.74% | 8 | 8,675 | 46.27% |
| CZR240920C00046000 | 2024-05-01 12:04PM EDT | 46.00 | 1.14 | 1.22 | 1.58 | -0.36 | -24.00% | 2 | 349 | 48.83% |
| CZR240920C00047000 | 2024-05-01 1:35PM EDT | 47.00 | 1.00 | 0.92 | 1.27 | -0.19 | -15.97% | 7 | 277 | 46.85% |
| CZR240920C00048000 | 2024-04-30 12:41PM EDT | 48.00 | 1.10 | 0.90 | 0.95 | 0.00 | - | 1 | 205 | 44.14% |
| CZR240920C00049000 | 2024-04-29 12:47PM EDT | 49.00 | 1.04 | 0.78 | 0.83 | 0.00 | - | 1 | 132 | 44.12% |
| CZR240920C00050000 | 2024-05-01 3:31PM EDT | 50.00 | 0.73 | 0.67 | 0.71 | +0.03 | +4.29% | 17 | 4,936 | 43.85% |
| CZR240920C00055000 | 2024-04-29 11:13AM EDT | 55.00 | 0.47 | 0.31 | 0.43 | 0.00 | - | 60 | 401 | 45.90% |
| CZR240920C00060000 | 2024-05-01 12:09PM EDT | 60.00 | 0.15 | 0.14 | 0.25 | -0.07 | -31.82% | 4 | 42 | 47.07% |
| CZR240920C00065000 | 2024-04-01 3:39PM EDT | 65.00 | 0.65 | 0.06 | 0.74 | 0.00 | - | 2 | 29 | 57.81% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240920P00020000 | 2024-04-19 2:25PM EDT | 20.00 | 0.17 | 0.02 | 1.44 | 0.00 | - | 2 | 1 | 79.39% |
| CZR240920P00025000 | 2024-04-26 12:45PM EDT | 25.00 | 0.46 | 0.43 | 0.47 | 0.00 | - | 1 | 68 | 48.39% |
| CZR240920P00030000 | 2024-05-01 12:25PM EDT | 30.00 | 1.21 | 1.20 | 1.32 | -0.29 | -19.33% | 49 | 2,280 | 44.43% |
| CZR240920P00035000 | 2024-05-01 12:05PM EDT | 35.00 | 2.87 | 2.81 | 3.05 | -0.18 | -5.90% | 26 | 340 | 41.63% |
| CZR240920P00036000 | 2024-04-30 3:47PM EDT | 36.00 | 3.85 | 3.40 | 3.55 | 0.00 | - | 18 | 87 | 41.48% |
| CZR240920P00037000 | 2024-04-30 11:25AM EDT | 37.00 | 4.10 | 3.90 | 4.05 | +0.20 | +5.13% | 61 | 234 | 40.85% |
| CZR240920P00038000 | 2024-05-01 9:32AM EDT | 38.00 | 4.55 | 4.45 | 4.55 | +0.20 | +4.60% | 1 | 66 | 39.78% |
| CZR240920P00039000 | 2024-04-26 3:44PM EDT | 39.00 | 5.00 | 5.00 | 5.15 | 0.00 | - | 99 | 2,253 | 39.36% |
| CZR240920P00040000 | 2024-05-01 10:21AM EDT | 40.00 | 5.70 | 5.30 | 5.75 | +0.11 | +1.97% | 4 | 392 | 38.50% |
| CZR240920P00041000 | 2024-04-23 3:55PM EDT | 41.00 | 5.00 | 6.25 | 6.45 | 0.00 | - | 27 | 50 | 38.33% |
| CZR240920P00042000 | 2024-04-30 10:59AM EDT | 42.00 | 6.75 | 6.65 | 7.10 | 0.00 | - | 3 | 80 | 37.11% |
| CZR240920P00043000 | 2024-04-26 3:11PM EDT | 43.00 | 7.55 | 7.65 | 7.85 | 0.00 | - | 3 | 1,026 | 36.67% |
| CZR240920P00044000 | 2024-04-23 10:31AM EDT | 44.00 | 6.70 | 8.45 | 8.65 | 0.00 | - | 11 | 36 | 36.48% |
| CZR240920P00045000 | 2024-04-22 3:46PM EDT | 45.00 | 8.07 | 8.75 | 9.45 | 0.00 | - | 3 | 55 | 35.84% |
| CZR240920P00046000 | 2024-02-26 11:05AM EDT | 46.00 | 7.35 | 6.30 | 6.45 | 0.00 | - | 28 | 28 | 0.00% |
| CZR240920P00047000 | 2024-04-22 11:45AM EDT | 47.00 | 9.88 | 10.90 | 11.80 | 0.00 | - | 2 | 140 | 45.56% |
| CZR240920P00048000 | 2024-04-19 11:03AM EDT | 48.00 | 10.70 | 11.10 | 12.00 | 0.00 | - | 10 | 86 | 33.55% |
| CZR240920P00049000 | 2024-03-28 12:58PM EDT | 49.00 | 7.95 | 11.55 | 12.85 | 0.00 | - | 76 | 163 | 31.35% |
| CZR240920P00050000 | 2024-04-04 9:55AM EDT | 50.00 | 8.25 | 12.40 | 14.25 | 0.00 | - | 4 | 5 | 42.38% |
| CZR240920P00055000 | 2024-04-15 11:06AM EDT | 55.00 | 14.65 | 17.55 | 18.85 | 0.00 | - | 1 | 15 | 40.09% |
| CZR240920P00060000 | 2024-01-26 4:29PM EDT | 60.00 | 16.30 | 18.40 | 20.25 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.