Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 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 | 9 | 0.00% |
| CZR240510C00033000 | 2024-05-01 1:54PM EDT | 33.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| CZR240510C00033500 | 2024-05-01 9:48AM EDT | 33.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| CZR240510C00034000 | 2024-05-01 10:24AM EDT | 34.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| CZR240510C00034500 | 2024-05-01 3:39PM EDT | 34.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| CZR240510C00035000 | 2024-05-01 3:52PM EDT | 35.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 16 | 361 | 0.00% |
| CZR240510C00035500 | 2024-05-01 3:01PM EDT | 35.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 0.00% |
| CZR240510C00036500 | 2024-05-01 3:47PM EDT | 36.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.78% |
| CZR240510C00037000 | 2024-05-01 3:15PM EDT | 37.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 163 | 137 | 3.13% |
| CZR240510C00037500 | 2024-05-01 3:25PM EDT | 37.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| CZR240510C00038000 | 2024-05-01 3:07PM EDT | 38.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 108 | 137 | 6.25% |
| CZR240510C00038500 | 2024-05-01 3:06PM EDT | 38.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 55 | 47 | 12.50% |
| CZR240510C00039000 | 2024-05-01 3:33PM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 66 | 72 | 12.50% |
| CZR240510C00039500 | 2024-05-01 3:24PM EDT | 39.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 27 | 51 | 12.50% |
| CZR240510C00040000 | 2024-05-01 3:48PM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 122 | 140 | 12.50% |
| CZR240510C00040500 | 2024-05-01 3:36PM EDT | 40.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 36 | 24 | 12.50% |
| CZR240510C00041000 | 2024-05-01 3:13PM EDT | 41.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 89 | 127 | 25.00% |
| CZR240510C00042000 | 2024-05-01 3:48PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 75 | 219 | 25.00% |
| CZR240510C00042500 | 2024-05-01 2:55PM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 100 | 25.00% |
| CZR240510C00043000 | 2024-05-01 11:10AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 25.00% |
| CZR240510C00043500 | 2024-05-01 3:50PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 25.00% |
| CZR240510C00044000 | 2024-05-01 11:09AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 68 | 25.00% |
| CZR240510C00045000 | 2024-05-01 11:08AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 25.00% |
| CZR240510C00046000 | 2024-05-01 9:30AM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| CZR240510C00047000 | 2024-04-29 10:03AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 50.00% |
| CZR240510C00048000 | 2024-04-29 10:02AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| CZR240510C00050000 | 2024-05-01 2:57PM EDT | 50.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 28 | 45 | 50.00% |
| CZR240510C00051000 | 2024-05-01 3:43PM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 50.00% |
| CZR240510C00052000 | 2024-04-29 9:57AM EDT | 52.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 50.00% |
| CZR240510C00060000 | 2024-04-04 3:19PM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510P00028000 | 2024-05-01 1:36PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 48 | 50.00% |
| CZR240510P00029000 | 2024-04-29 11:43AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 25.00% |
| CZR240510P00030000 | 2024-05-01 11:07AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 76 | 25.00% |
| CZR240510P00031000 | 2024-05-01 11:07AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 25.00% |
| CZR240510P00032000 | 2024-05-01 11:20AM EDT | 32.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 206 | 25.00% |
| CZR240510P00032500 | 2024-05-01 3:34PM EDT | 32.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 187 | 25.00% |
| CZR240510P00033000 | 2024-05-01 3:16PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 642 | 12.50% |
| CZR240510P00033500 | 2024-05-01 3:58PM EDT | 33.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 510 | 12.50% |
| CZR240510P00034000 | 2024-05-01 1:48PM EDT | 34.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 224 | 12.50% |
| CZR240510P00034500 | 2024-05-01 2:39PM EDT | 34.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 12.50% |
| CZR240510P00035000 | 2024-05-01 3:55PM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 65 | 186 | 6.25% |
| CZR240510P00035500 | 2024-05-01 10:38AM EDT | 35.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 43 | 77 | 6.25% |
| CZR240510P00036000 | 2024-05-01 3:34PM EDT | 36.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 2,561 | 493 | 1.56% |
| CZR240510P00036500 | 2024-05-01 3:05PM EDT | 36.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 0.00% |
| CZR240510P00037000 | 2024-05-01 3:05PM EDT | 37.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 24 | 48 | 0.00% |
| CZR240510P00037500 | 2024-05-01 3:09PM EDT | 37.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 46 | 28 | 0.00% |
| CZR240510P00038000 | 2024-05-01 12:33PM EDT | 38.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CZR240510P00038500 | 2024-05-01 1:30PM EDT | 38.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| CZR240510P00039000 | 2024-05-01 12:33PM EDT | 39.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| CZR240510P00039500 | 2024-05-01 11:32AM EDT | 39.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| CZR240510P00040000 | 2024-05-01 12:02PM EDT | 40.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| CZR240510P00040500 | 2024-04-23 1:13PM EDT | 40.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CZR240510P00041000 | 2024-04-29 9:50AM EDT | 41.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| CZR240510P00042000 | 2024-04-29 10:33AM EDT | 42.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR240510P00046000 | 2024-04-25 1:29PM EDT | 46.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.