Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241220C00020000 | 2024-04-30 3:10PM EDT | 20.00 | 17.50 | 17.20 | 17.75 | 0.00 | - | - | 1 | 75.07% |
| CZR241220C00025000 | 2024-05-08 9:39AM EDT | 25.00 | 12.87 | 12.90 | 13.15 | 0.00 | - | - | 1 | 61.62% |
| CZR241220C00028000 | 2024-05-07 3:23PM EDT | 28.00 | 10.95 | 10.70 | 10.85 | 0.00 | - | - | 42 | 58.40% |
| CZR241220C00029000 | 2024-05-09 12:30PM EDT | 29.00 | 10.70 | 10.00 | 10.10 | 0.00 | - | 51 | 51 | 57.18% |
| CZR241220C00030000 | 2024-05-08 2:26PM EDT | 30.00 | 9.40 | 8.65 | 9.40 | 0.00 | - | - | 1 | 52.42% |
| CZR241220C00031000 | 2024-05-09 10:43AM EDT | 31.00 | 9.24 | 8.40 | 8.75 | 0.00 | - | 2 | 4 | 53.88% |
| CZR241220C00032000 | 2024-04-24 10:17AM EDT | 32.00 | 10.25 | 8.00 | 8.10 | 0.00 | - | - | 12 | 54.13% |
| CZR241220C00033000 | 2024-04-30 3:23PM EDT | 33.00 | 7.50 | 7.40 | 7.50 | 0.00 | - | 40 | 40 | 53.35% |
| CZR241220C00034000 | 2024-04-26 3:20PM EDT | 34.00 | 7.45 | 6.80 | 6.95 | 0.00 | - | 176 | 176 | 52.58% |
| CZR241220C00035000 | 2024-05-03 10:15AM EDT | 35.00 | 6.25 | 6.30 | 6.40 | 0.00 | - | 2 | 17 | 52.04% |
| CZR241220C00036000 | 2024-05-15 9:34AM EDT | 36.00 | 6.23 | 5.75 | 5.90 | +0.43 | +7.41% | 1 | 9 | 51.27% |
| CZR241220C00037000 | 2024-05-13 11:37AM EDT | 37.00 | 5.50 | 5.25 | 5.40 | +0.20 | +3.77% | 1 | 9 | 50.49% |
| CZR241220C00038000 | 2024-05-02 10:20AM EDT | 38.00 | 4.60 | 4.80 | 4.95 | 0.00 | - | 2 | 2 | 50.61% |
| CZR241220C00039000 | 2024-05-14 3:09PM EDT | 39.00 | 4.55 | 4.40 | 4.50 | 0.00 | - | 91 | 175 | 49.85% |
| CZR241220C00040000 | 2024-05-15 10:56AM EDT | 40.00 | 3.95 | 4.00 | 4.15 | -0.05 | -1.25% | 200 | 104 | 49.76% |
| CZR241220C00041000 | 2024-05-01 9:30AM EDT | 41.00 | 3.50 | 3.65 | 3.75 | 0.00 | - | 1 | 5 | 49.00% |
| CZR241220C00042000 | 2024-05-03 3:58PM EDT | 42.00 | 3.05 | 3.30 | 3.40 | 0.00 | - | 1 | 14 | 48.46% |
| CZR241220C00043000 | 2024-05-14 2:49PM EDT | 43.00 | 3.10 | 3.00 | 3.10 | 0.00 | - | 229 | 233 | 48.19% |
| CZR241220C00044000 | 2024-05-14 1:20PM EDT | 44.00 | 2.64 | 2.63 | 2.80 | 0.00 | - | 14 | 16 | 47.73% |
| CZR241220C00045000 | 2024-05-03 11:09AM EDT | 45.00 | 2.44 | 2.31 | 2.54 | 0.00 | - | 6 | 27 | 47.44% |
| CZR241220C00046000 | 2024-04-25 3:30PM EDT | 46.00 | 3.18 | 2.22 | 2.35 | 0.00 | - | - | 5 | 47.66% |
| CZR241220C00047000 | 2024-04-23 10:36AM EDT | 47.00 | 3.40 | 1.86 | 2.06 | 0.00 | - | - | 1 | 46.68% |
| CZR241220C00048000 | 2024-05-09 11:48AM EDT | 48.00 | 2.11 | 1.76 | 1.86 | 0.00 | - | 1 | 7 | 46.44% |
| CZR241220C00050000 | 2024-05-09 3:54PM EDT | 50.00 | 1.76 | 1.20 | 1.51 | 0.00 | - | 4 | 24 | 46.00% |
| CZR241220C00055000 | 2024-05-10 1:37PM EDT | 55.00 | 0.89 | 0.82 | 0.88 | 0.00 | - | 4 | 115 | 45.02% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241220P00020000 | 2024-05-08 11:58AM EDT | 20.00 | 0.30 | 0.00 | 0.38 | 0.00 | - | - | 4 | 53.61% |
| CZR241220P00025000 | 2024-05-06 10:41AM EDT | 25.00 | 1.01 | 0.86 | 0.91 | 0.00 | - | 54 | 369 | 47.66% |
| CZR241220P00026000 | 2024-05-06 3:46PM EDT | 26.00 | 1.15 | 1.03 | 1.07 | 0.00 | - | - | 3 | 46.66% |
| CZR241220P00028000 | 2024-05-07 10:09AM EDT | 28.00 | 1.48 | 1.43 | 2.15 | 0.00 | - | - | 13 | 53.76% |
| CZR241220P00029000 | 2024-05-07 3:20PM EDT | 29.00 | 1.76 | 1.70 | 1.74 | 0.00 | - | - | 32 | 44.53% |
| CZR241220P00030000 | 2024-05-15 9:34AM EDT | 30.00 | 1.88 | 1.96 | 2.11 | -0.45 | -19.31% | 2 | 13 | 44.92% |
| CZR241220P00031000 | 2024-05-10 12:28PM EDT | 31.00 | 2.27 | 2.27 | 2.46 | 0.00 | - | 300 | 334 | 44.65% |
| CZR241220P00032000 | 2024-05-14 12:55PM EDT | 32.00 | 2.75 | 2.63 | 2.75 | 0.00 | - | 5 | 1,314 | 43.45% |
| CZR241220P00033000 | 2024-05-06 2:09PM EDT | 33.00 | 3.24 | 2.98 | 3.05 | 0.00 | - | 72 | 72 | 42.09% |
| CZR241220P00034000 | 2024-05-15 12:01PM EDT | 34.00 | 3.40 | 3.40 | 3.45 | +0.05 | +1.49% | 1 | 26 | 41.43% |
| CZR241220P00035000 | 2024-05-15 9:58AM EDT | 35.00 | 3.71 | 3.80 | 3.90 | -0.42 | -10.17% | 194 | 33 | 40.94% |
| CZR241220P00037000 | 2024-05-15 9:41AM EDT | 37.00 | 4.65 | 4.80 | 4.90 | +0.09 | +1.97% | 13 | 7 | 39.98% |
| CZR241220P00038000 | 2024-05-09 3:02PM EDT | 38.00 | 5.05 | 5.30 | 5.45 | 0.00 | - | 1 | 1 | 39.50% |
| CZR241220P00039000 | 2024-05-07 10:06AM EDT | 39.00 | 5.90 | 5.90 | 6.00 | 0.00 | - | - | 77 | 38.72% |
| CZR241220P00040000 | 2024-05-09 10:58AM EDT | 40.00 | 6.32 | 6.35 | 6.55 | 0.00 | - | 1 | 5 | 37.65% |
| CZR241220P00041000 | 2024-05-06 10:22AM EDT | 41.00 | 7.70 | 7.10 | 7.25 | 0.00 | - | - | 1 | 37.65% |
| CZR241220P00043000 | 2024-05-09 10:03AM EDT | 43.00 | 8.33 | 8.45 | 8.55 | 0.00 | - | 9 | 10 | 35.84% |
| CZR241220P00044000 | 2024-05-09 10:57AM EDT | 44.00 | 8.90 | 9.15 | 9.30 | 0.00 | - | 1 | 3 | 35.45% |
| CZR241220P00045000 | 2024-05-09 11:50AM EDT | 45.00 | 9.60 | 9.85 | 10.05 | 0.00 | - | 1 | 2 | 34.79% |
| CZR241220P00046000 | 2024-04-22 1:14PM EDT | 46.00 | 9.90 | 10.65 | 10.80 | 0.00 | - | - | 1 | 33.77% |
| CZR241220P00047000 | 2024-05-07 9:57AM EDT | 47.00 | 11.50 | 11.45 | 11.60 | 0.00 | - | - | 1 | 32.98% |
| CZR241220P00050000 | 2024-04-25 12:40PM EDT | 50.00 | 13.10 | 12.30 | 14.10 | 0.00 | - | - | 1 | 29.49% |
| CZR241220P00055000 | 2024-04-24 10:57AM EDT | 55.00 | 16.50 | 18.25 | 18.85 | 0.00 | - | - | 3 | 28.03% |
© 2024 Yahoo. All rights reserved.