UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.52 -1.11 (-1.34%) GOLD FUTURES
2,307.30 -50.40 (-2.14%) DOW
38,002.06 -384.03 (-1.00%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503C00032500 | 2024-04-29 9:53AM EDT | 32.50 | 5.40 | 4.10 | 4.90 | 0.00 | - | 1 | 0 | 72.66% |
| CZR240503C00033500 | 2024-04-26 11:18AM EDT | 33.50 | 3.55 | 3.45 | 3.60 | 0.00 | - | 1 | 1 | 64.06% |
| CZR240503C00034000 | 2024-04-29 10:11AM EDT | 34.00 | 4.19 | 3.05 | 3.15 | 0.00 | - | 10 | 32 | 67.97% |
| CZR240503C00034500 | 2024-04-29 9:52AM EDT | 34.50 | 2.90 | 2.65 | 2.74 | -0.65 | -18.31% | 2 | 1 | 69.92% |
| CZR240503C00035000 | 2024-04-29 9:39AM EDT | 35.00 | 2.27 | 2.28 | 2.52 | -0.78 | -25.57% | 3 | 19 | 78.32% |
| CZR240503C00035500 | 2024-04-30 11:21AM EDT | 35.50 | 1.88 | 1.97 | 2.39 | -0.74 | -28.24% | 5 | 13 | 88.09% |
| CZR240503C00036000 | 2024-04-30 9:44AM EDT | 36.00 | 1.65 | 1.66 | 1.72 | -0.35 | -17.50% | 4 | 108 | 75.78% |
| CZR240503C00036500 | 2024-04-30 12:15PM EDT | 36.50 | 1.54 | 1.38 | 1.43 | -0.13 | -7.78% | 50 | 105 | 76.07% |
| CZR240503C00037000 | 2024-04-30 12:45PM EDT | 37.00 | 1.13 | 1.15 | 1.18 | -0.21 | -15.67% | 3,684 | 596 | 77.05% |
| CZR240503C00037500 | 2024-04-30 12:44PM EDT | 37.50 | 0.88 | 0.89 | 0.93 | -0.21 | -19.27% | 101 | 156 | 74.90% |
| CZR240503C00038000 | 2024-04-30 12:45PM EDT | 38.00 | 0.71 | 0.69 | 0.74 | -0.28 | -28.28% | 85 | 352 | 74.51% |
| CZR240503C00038500 | 2024-04-30 12:37PM EDT | 38.50 | 0.59 | 0.53 | 0.58 | -0.11 | -15.71% | 1,028 | 179 | 74.32% |
| CZR240503C00039000 | 2024-04-30 12:06PM EDT | 39.00 | 0.43 | 0.40 | 0.45 | -0.12 | -21.82% | 317 | 2,269 | 74.22% |
| CZR240503C00039500 | 2024-04-30 11:05AM EDT | 39.50 | 0.34 | 0.30 | 0.36 | -0.12 | -26.09% | 28 | 193 | 75.00% |
| CZR240503C00040000 | 2024-04-30 12:00PM EDT | 40.00 | 0.21 | 0.24 | 0.27 | -0.14 | -40.00% | 484 | 738 | 75.78% |
| CZR240503C00040500 | 2024-04-30 11:51AM EDT | 40.50 | 0.14 | 0.16 | 0.20 | -0.06 | -30.00% | 516 | 660 | 74.80% |
| CZR240503C00041000 | 2024-04-30 11:38AM EDT | 41.00 | 0.12 | 0.12 | 0.15 | -0.03 | -20.00% | 1 | 655 | 75.39% |
| CZR240503C00041500 | 2024-04-30 11:39AM EDT | 41.50 | 0.09 | 0.08 | 0.12 | -0.07 | -43.75% | 1 | 69 | 76.17% |
| CZR240503C00042000 | 2024-04-30 11:20AM EDT | 42.00 | 0.05 | 0.06 | 0.09 | -0.05 | -50.00% | 6 | 286 | 76.95% |
| CZR240503C00042500 | 2024-04-29 10:24AM EDT | 42.50 | 0.12 | 0.04 | 0.07 | 0.00 | - | 31 | 62 | 77.34% |
| CZR240503C00043000 | 2024-04-26 3:31PM EDT | 43.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 8 | 190 | 78.13% |
| CZR240503C00043500 | 2024-04-30 10:46AM EDT | 43.50 | 0.05 | 0.02 | 0.04 | 0.00 | - | 28 | 29 | 78.91% |
| CZR240503C00044000 | 2024-04-30 11:47AM EDT | 44.00 | 0.11 | 0.01 | 0.22 | +0.06 | +120.00% | 16 | 40 | 107.03% |
| CZR240503C00044500 | 2024-04-25 9:47AM EDT | 44.50 | 0.04 | 0.01 | 0.62 | 0.00 | - | 14 | 30 | 143.36% |
| CZR240503C00045000 | 2024-04-30 10:01AM EDT | 45.00 | 0.04 | 0.01 | 0.18 | -0.02 | -33.33% | 21 | 86 | 112.89% |
| CZR240503C00046000 | 2024-04-30 10:45AM EDT | 46.00 | 0.01 | 0.01 | 0.42 | -0.02 | -66.67% | 8 | 50 | 146.09% |
| CZR240503C00046500 | 2024-04-30 12:34PM EDT | 46.50 | 0.01 | 0.01 | 0.05 | -0.19 | -95.00% | 18 | 4 | 104.69% |
| CZR240503C00047000 | 2024-04-09 3:50PM EDT | 47.00 | 1.05 | 0.01 | 0.05 | 0.00 | - | 13 | 23 | 109.38% |
| CZR240503C00047500 | 2024-04-26 3:53PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 18 | 96.88% |
| CZR240503C00048000 | 2024-04-30 10:49AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 63 | 93.75% |
| CZR240503C00049000 | 2024-04-30 10:05AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 100.00% |
| CZR240503C00049500 | 2024-04-29 3:21PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 33 | 103.13% |
| CZR240503C00050000 | 2024-04-29 3:29PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 35 | 106.25% |
| CZR240503C00051000 | 2024-04-29 11:01AM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 161 | 121.88% |
| CZR240503C00052000 | 2024-04-17 9:38AM EDT | 52.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | - | 14 | 244.92% |
| CZR240503C00053000 | 2024-04-29 10:47AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 115 | 143 | 134.38% |
| CZR240503C00055000 | 2024-04-29 10:47AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 517 | 523 | 146.88% |
| CZR240503C00060000 | 2024-04-29 10:04AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 192.19% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00029000 | 2024-04-30 10:39AM EDT | 29.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 126 | 103.13% |
| CZR240503P00029500 | 2024-04-30 12:36PM EDT | 29.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 44 | 96.88% |
| CZR240503P00030000 | 2024-04-30 11:47AM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 16 | 8 | 90.63% |
| CZR240503P00030500 | 2024-04-26 3:33PM EDT | 30.50 | 0.02 | 0.01 | 0.53 | 0.00 | - | 8 | 8 | 148.05% |
| CZR240503P00031000 | 2024-04-22 3:13PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 39 | 83.59% |
| CZR240503P00031500 | 2024-04-26 1:46PM EDT | 31.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 16 | 16 | 75.00% |
| CZR240503P00032000 | 2024-04-30 11:23AM EDT | 32.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 204 | 70.31% |
| CZR240503P00032500 | 2024-04-30 12:35PM EDT | 32.50 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 20 | 130 | 74.22% |
| CZR240503P00033000 | 2024-04-30 12:21PM EDT | 33.00 | 0.08 | 0.08 | 0.10 | +0.03 | +60.00% | 115 | 3,584 | 74.61% |
| CZR240503P00033500 | 2024-04-30 12:42PM EDT | 33.50 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 80 | 225 | 74.22% |
| CZR240503P00034000 | 2024-04-30 12:18PM EDT | 34.00 | 0.19 | 0.20 | 0.23 | +0.04 | +26.67% | 221 | 288 | 75.98% |
| CZR240503P00034500 | 2024-04-30 12:19PM EDT | 34.50 | 0.30 | 0.29 | 0.34 | +0.10 | +50.00% | 84 | 189 | 76.95% |
| CZR240503P00035000 | 2024-04-30 12:39PM EDT | 35.00 | 0.43 | 0.42 | 0.47 | +0.08 | +22.86% | 84 | 1,878 | 77.93% |
| CZR240503P00035500 | 2024-04-30 12:24PM EDT | 35.50 | 0.59 | 0.56 | 0.62 | +0.15 | +34.09% | 417 | 868 | 77.73% |
| CZR240503P00036000 | 2024-04-30 12:15PM EDT | 36.00 | 0.72 | 0.76 | 0.82 | +0.05 | +7.46% | 292 | 3,523 | 79.20% |
| CZR240503P00036500 | 2024-04-30 12:48PM EDT | 36.50 | 1.00 | 0.99 | 1.03 | +0.25 | +32.89% | 435 | 754 | 79.69% |
| CZR240503P00037000 | 2024-04-30 12:46PM EDT | 37.00 | 1.30 | 1.23 | 1.29 | +0.36 | +38.30% | 262 | 1,526 | 79.98% |
| CZR240503P00037500 | 2024-04-30 11:58AM EDT | 37.50 | 1.53 | 1.50 | 1.58 | +0.23 | +17.69% | 991 | 656 | 80.18% |
| CZR240503P00038000 | 2024-04-30 11:47AM EDT | 38.00 | 1.93 | 1.79 | 1.86 | +0.40 | +26.14% | 3 | 200 | 78.52% |
| CZR240503P00038500 | 2024-04-30 9:49AM EDT | 38.50 | 2.15 | 2.13 | 2.20 | +0.53 | +32.72% | 3 | 78 | 78.71% |
| CZR240503P00039000 | 2024-04-29 3:29PM EDT | 39.00 | 2.26 | 2.51 | 2.60 | 0.00 | - | 15 | 203 | 80.47% |
| CZR240503P00039500 | 2024-04-29 9:30AM EDT | 39.50 | 2.73 | 2.90 | 2.98 | 0.00 | - | 2 | 60 | 80.27% |
| CZR240503P00040000 | 2024-04-29 3:46PM EDT | 40.00 | 2.90 | 3.25 | 3.40 | 0.00 | - | 31 | 76 | 77.93% |
| CZR240503P00040500 | 2024-04-23 3:54PM EDT | 40.50 | 2.17 | 2.95 | 3.85 | 0.00 | - | 3 | 13 | 88.09% |
| CZR240503P00041000 | 2024-04-29 3:46PM EDT | 41.00 | 3.90 | 3.90 | 4.45 | 0.00 | - | 40 | 125 | 73.83% |
| CZR240503P00041500 | 2024-04-23 11:08AM EDT | 41.50 | 3.04 | 4.60 | 4.85 | 0.00 | - | 4 | 26 | 87.50% |
| CZR240503P00042000 | 2024-04-29 9:38AM EDT | 42.00 | 4.40 | 4.90 | 5.70 | 0.00 | - | 20 | 59 | 103.71% |
| CZR240503P00042500 | 2024-04-23 11:54AM EDT | 42.50 | 3.72 | 5.35 | 6.85 | 0.00 | - | 4 | 13 | 142.19% |
| CZR240503P00043000 | 2024-04-26 12:52PM EDT | 43.00 | 6.50 | 4.45 | 6.95 | 0.00 | - | 7 | 84 | 180.66% |
| CZR240503P00044000 | 2024-04-19 2:26PM EDT | 44.00 | 5.96 | 5.25 | 8.85 | 0.00 | - | 10 | 15 | 50.00% |
| CZR240503P00045000 | 2024-04-26 10:59AM EDT | 45.00 | 7.79 | 6.95 | 9.55 | 0.00 | - | 1 | 4 | 132.81% |
| CZR240503P00050000 | 2024-04-10 9:36AM EDT | 50.00 | 8.00 | 11.85 | 14.75 | 0.00 | - | - | 0 | 192.19% |
© 2024 Yahoo. All rights reserved.