Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240524C00032000 | 2024-05-01 10:35AM EDT | 32.00 | 5.00 | 3.35 | 3.75 | 0.00 | - | - | 76 | 69.53% |
| CZR240524C00033000 | 2024-04-26 3:46PM EDT | 33.00 | 4.30 | 2.50 | 2.86 | 0.00 | - | 5 | 5 | 63.57% |
| CZR240524C00034000 | 2024-04-30 9:59AM EDT | 34.00 | 3.68 | 1.70 | 2.22 | 0.00 | - | 70 | 70 | 53.42% |
| CZR240524C00035000 | 2024-05-17 2:00PM EDT | 35.00 | 1.18 | 1.04 | 1.09 | -0.67 | -36.22% | 13 | 33 | 41.21% |
| CZR240524C00036000 | 2024-05-17 3:51PM EDT | 36.00 | 0.53 | 0.53 | 0.64 | -0.09 | -14.52% | 190 | 155 | 43.46% |
| CZR240524C00036500 | 2024-05-17 3:57PM EDT | 36.50 | 0.37 | 0.36 | 0.40 | 0.00 | - | 173 | 190 | 40.04% |
| CZR240524C00037000 | 2024-05-17 3:56PM EDT | 37.00 | 0.26 | 0.24 | 0.27 | -0.07 | -21.21% | 142 | 244 | 40.04% |
| CZR240524C00037500 | 2024-05-17 3:02PM EDT | 37.50 | 0.19 | 0.15 | 0.23 | -0.11 | -36.67% | 35 | 29 | 44.14% |
| CZR240524C00038000 | 2024-05-17 3:57PM EDT | 38.00 | 0.11 | 0.10 | 0.14 | -0.07 | -38.89% | 50 | 473 | 42.97% |
| CZR240524C00038500 | 2024-05-17 2:30PM EDT | 38.50 | 0.08 | 0.06 | 0.09 | -0.17 | -68.00% | 21 | 604 | 42.97% |
| CZR240524C00039000 | 2024-05-17 12:12PM EDT | 39.00 | 0.06 | 0.03 | 0.08 | -0.12 | -66.67% | 1 | 688 | 46.68% |
| CZR240524C00039500 | 2024-05-17 3:02PM EDT | 39.50 | 0.05 | 0.02 | 1.12 | -0.08 | -61.54% | 2 | 114 | 94.04% |
| CZR240524C00040000 | 2024-05-17 3:18PM EDT | 40.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 101 | 215 | 50.78% |
| CZR240524C00041000 | 2024-05-17 11:23AM EDT | 41.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 4 | 29 | 58.98% |
| CZR240524C00041500 | 2024-05-15 10:05AM EDT | 41.50 | 0.07 | 0.01 | 0.24 | 0.00 | - | 24 | 32 | 76.17% |
| CZR240524C00042000 | 2024-05-17 2:19PM EDT | 42.00 | 0.03 | 0.01 | 0.07 | +0.02 | +200.00% | 4 | 142 | 64.45% |
| CZR240524C00042500 | 2024-05-16 2:37PM EDT | 42.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 56 | 63.28% |
| CZR240524C00043000 | 2024-05-08 3:24PM EDT | 43.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 9 | 41 | 88.28% |
| CZR240524C00044000 | 2024-05-15 9:33AM EDT | 44.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 14 | 103 | 95.31% |
| CZR240524C00045000 | 2024-05-13 12:52PM EDT | 45.00 | 0.01 | 0.01 | 0.35 | 0.00 | - | 2 | 127 | 113.28% |
| CZR240524C00046000 | 2024-05-13 10:57AM EDT | 46.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 20 | 39 | 110.35% |
| CZR240524C00047000 | 2024-05-17 12:19PM EDT | 47.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 22 | 117.58% |
| CZR240524C00048000 | 2024-05-17 11:53AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 16 | 81.25% |
| CZR240524C00049000 | 2024-05-03 2:50PM EDT | 49.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 24 | 114.06% |
| CZR240524C00050000 | 2024-05-08 9:58AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 30 | 90.63% |
| CZR240524C00051000 | 2024-05-16 2:10PM EDT | 51.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 16 | 125.78% |
| CZR240524C00052000 | 2024-05-03 12:22PM EDT | 52.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 19 | 19 | 149.61% |
| CZR240524C00053000 | 2024-05-13 12:58PM EDT | 53.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 1 | 1 | 179.69% |
| CZR240524C00055000 | 2024-04-29 11:44AM EDT | 55.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 8 | 192.97% |
| CZR240524C00060000 | 2024-05-08 11:06AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 156.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240524P00024500 | 2024-05-13 10:57AM EDT | 24.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 11 | 11 | 185.55% |
| CZR240524P00025000 | 2024-05-13 10:51AM EDT | 25.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 16 | 32 | 229.10% |
| CZR240524P00026000 | 2024-05-08 2:35PM EDT | 26.00 | 0.01 | 0.00 | 2.06 | 0.00 | - | - | 16 | 248.63% |
| CZR240524P00027000 | 2024-05-10 11:55AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 16 | 75.00% |
| CZR240524P00028000 | 2024-05-08 11:29AM EDT | 28.00 | 0.01 | 0.00 | 1.92 | 0.00 | - | 8 | 25 | 201.76% |
| CZR240524P00029000 | 2024-05-17 9:36AM EDT | 29.00 | 0.01 | 0.00 | 2.00 | 0.00 | - | 14 | 65 | 185.16% |
| CZR240524P00030000 | 2024-05-16 9:40AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 184 | 25.00% |
| CZR240524P00030500 | 2024-05-09 9:57AM EDT | 30.50 | 0.23 | 0.01 | 0.10 | 0.00 | - | 8 | 24 | 64.84% |
| CZR240524P00031000 | 2024-05-10 12:40PM EDT | 31.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 10 | 195 | 64.06% |
| CZR240524P00031500 | 2024-05-16 9:57AM EDT | 31.50 | 0.14 | 0.01 | 0.92 | 0.00 | - | 8 | 23 | 97.75% |
| CZR240524P00032000 | 2024-05-17 1:30PM EDT | 32.00 | 0.03 | 0.01 | 0.15 | -0.03 | -50.00% | 42 | 168 | 51.95% |
| CZR240524P00032500 | 2024-05-17 3:36PM EDT | 32.50 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 4 | 322 | 46.09% |
| CZR240524P00033000 | 2024-05-17 1:15PM EDT | 33.00 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 7 | 215 | 42.19% |
| CZR240524P00033500 | 2024-05-17 3:19PM EDT | 33.50 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 1,128 | 108 | 39.84% |
| CZR240524P00034000 | 2024-05-17 3:15PM EDT | 34.00 | 0.21 | 0.19 | 0.22 | -0.06 | -22.22% | 24 | 283 | 38.87% |
| CZR240524P00034500 | 2024-05-17 3:57PM EDT | 34.50 | 0.31 | 0.30 | 0.34 | -0.13 | -29.55% | 41 | 181 | 38.28% |
| CZR240524P00035000 | 2024-05-17 3:39PM EDT | 35.00 | 0.52 | 0.46 | 0.51 | +0.06 | +13.04% | 87 | 189 | 38.09% |
| CZR240524P00035500 | 2024-05-17 3:45PM EDT | 35.50 | 0.75 | 0.67 | 0.73 | -0.04 | -5.06% | 36 | 34 | 37.70% |
| CZR240524P00036000 | 2024-05-17 3:32PM EDT | 36.00 | 0.98 | 0.89 | 0.99 | -0.01 | -1.01% | 85 | 122 | 36.72% |
| CZR240524P00036500 | 2024-05-17 12:05PM EDT | 36.50 | 1.15 | 1.22 | 1.65 | -0.76 | -39.79% | 10 | 125 | 54.88% |
| CZR240524P00037000 | 2024-05-17 3:32PM EDT | 37.00 | 1.74 | 1.62 | 2.10 | +0.43 | +32.82% | 4 | 190 | 60.94% |
| CZR240524P00037500 | 2024-05-16 12:43PM EDT | 37.50 | 2.04 | 1.96 | 2.18 | 0.00 | - | 1 | 7 | 41.99% |
| CZR240524P00038000 | 2024-05-16 3:25PM EDT | 38.00 | 2.53 | 2.39 | 2.65 | 0.00 | - | 6 | 14 | 45.70% |
| CZR240524P00038500 | 2024-05-13 2:25PM EDT | 38.50 | 2.65 | 2.95 | 3.10 | 0.00 | - | 7 | 17 | 46.48% |
| CZR240524P00039000 | 2024-05-16 9:47AM EDT | 39.00 | 3.43 | 2.32 | 3.70 | +0.24 | +7.52% | 2 | 5 | 61.72% |
| CZR240524P00039500 | 2024-05-08 2:47PM EDT | 39.50 | 3.47 | 2.29 | 4.10 | 0.00 | - | - | 5 | 56.84% |
| CZR240524P00040000 | 2024-05-15 3:50PM EDT | 40.00 | 3.80 | 2.86 | 4.90 | 0.00 | - | 1 | 24 | 89.45% |
| CZR240524P00041000 | 2024-05-03 9:51AM EDT | 41.00 | 4.50 | 4.55 | 5.80 | 0.00 | - | 19 | 25 | 92.38% |
| CZR240524P00042000 | 2024-05-06 3:23PM EDT | 42.00 | 6.25 | 5.60 | 6.90 | 0.00 | - | 23 | 0 | 111.52% |
| CZR240524P00043000 | 2024-05-16 3:14PM EDT | 43.00 | 7.30 | 6.10 | 7.65 | 0.00 | - | 1 | 1 | 95.31% |
| CZR240524P00044000 | 2024-05-03 10:08AM EDT | 44.00 | 7.73 | 7.15 | 9.00 | 0.00 | - | 6 | 1 | 140.04% |
| CZR240524P00045000 | 2024-04-23 11:57AM EDT | 45.00 | 6.20 | 8.15 | 10.05 | 0.00 | - | - | 0 | 153.81% |
© 2024 Yahoo. All rights reserved.