Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510C00032500 | 2024-04-26 12:58PM EDT | 32.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CZR240510C00033000 | 2024-05-01 1:54PM EDT | 33.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CZR240510C00033500 | 2024-05-01 9:48AM EDT | 33.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240510C00034000 | 2024-05-03 12:18PM EDT | 34.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CZR240510C00034500 | 2024-05-06 11:01AM EDT | 34.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CZR240510C00035000 | 2024-05-06 1:55PM EDT | 35.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| CZR240510C00035500 | 2024-05-06 3:50PM EDT | 35.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CZR240510C00036000 | 2024-05-06 3:57PM EDT | 36.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| CZR240510C00036500 | 2024-05-06 2:25PM EDT | 36.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 3.13% |
| CZR240510C00037000 | 2024-05-06 3:59PM EDT | 37.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| CZR240510C00037500 | 2024-05-06 2:56PM EDT | 37.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| CZR240510C00038000 | 2024-05-06 3:55PM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| CZR240510C00038500 | 2024-05-06 11:17AM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CZR240510C00039000 | 2024-05-06 3:59PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| CZR240510C00039500 | 2024-05-06 3:57PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CZR240510C00040000 | 2024-05-06 11:47AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| CZR240510C00040500 | 2024-05-06 2:02PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CZR240510C00041000 | 2024-05-06 11:26AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CZR240510C00041500 | 2024-04-30 3:43PM EDT | 41.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CZR240510C00042000 | 2024-05-06 11:48AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CZR240510C00042500 | 2024-05-06 10:14AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CZR240510C00043000 | 2024-05-03 10:31AM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CZR240510C00043500 | 2024-05-01 3:50PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CZR240510C00044000 | 2024-05-02 3:43PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CZR240510C00045000 | 2024-05-06 11:09AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CZR240510C00046000 | 2024-05-06 11:46AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CZR240510C00047000 | 2024-05-06 11:45AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| CZR240510C00048000 | 2024-04-29 10:02AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CZR240510C00049000 | 2024-05-03 3:44PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| CZR240510C00050000 | 2024-05-01 2:57PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| CZR240510C00051000 | 2024-05-01 3:43PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CZR240510C00052000 | 2024-05-03 11:32AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CZR240510C00053000 | 2024-05-03 10:34AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 50.00% |
| CZR240510C00055000 | 2024-05-03 9:59AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| CZR240510C00060000 | 2024-04-04 3:19PM EDT | 60.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 201.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510P00025000 | 2024-05-02 9:54AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CZR240510P00025500 | 2024-05-01 3:16PM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CZR240510P00026500 | 2024-05-03 9:58AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CZR240510P00027000 | 2024-05-03 9:58AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CZR240510P00027500 | 2024-05-06 3:46PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| CZR240510P00028000 | 2024-05-06 3:58PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CZR240510P00029000 | 2024-05-06 9:33AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CZR240510P00030000 | 2024-05-06 9:34AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CZR240510P00030500 | 2024-05-03 9:35AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CZR240510P00031000 | 2024-05-02 3:06PM EDT | 31.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CZR240510P00031500 | 2024-05-06 9:34AM EDT | 31.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CZR240510P00032000 | 2024-05-03 3:48PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CZR240510P00032500 | 2024-05-06 11:44AM EDT | 32.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CZR240510P00033000 | 2024-05-06 11:44AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CZR240510P00033500 | 2024-05-06 2:35PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CZR240510P00034000 | 2024-05-06 3:44PM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| CZR240510P00034500 | 2024-05-06 2:16PM EDT | 34.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CZR240510P00035000 | 2024-05-06 3:28PM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 6.25% |
| CZR240510P00035500 | 2024-05-06 3:28PM EDT | 35.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| CZR240510P00036000 | 2024-05-06 3:44PM EDT | 36.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| CZR240510P00036500 | 2024-05-06 12:06PM EDT | 36.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240510P00037000 | 2024-05-06 1:03PM EDT | 37.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CZR240510P00037500 | 2024-05-06 12:28PM EDT | 37.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CZR240510P00038000 | 2024-05-06 12:05PM EDT | 38.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CZR240510P00038500 | 2024-05-03 11:14AM EDT | 38.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CZR240510P00039000 | 2024-05-03 10:05AM EDT | 39.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CZR240510P00039500 | 2024-05-01 11:32AM EDT | 39.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CZR240510P00040000 | 2024-05-06 10:50AM EDT | 40.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CZR240510P00040500 | 2024-05-03 9:57AM EDT | 40.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CZR240510P00041000 | 2024-05-03 9:39AM EDT | 41.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CZR240510P00042000 | 2024-05-03 9:33AM EDT | 42.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CZR240510P00043000 | 2024-04-30 2:52PM EDT | 43.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240510P00044000 | 2024-04-04 11:03AM EDT | 44.00 | 2.37 | 8.15 | 10.55 | 0.00 | - | 1 | 0 | 255.27% |
| CZR240510P00046000 | 2024-04-25 1:29PM EDT | 46.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.