UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.12 -0.51 (-0.62%) GOLD FUTURES
2,307.20 -50.50 (-2.14%) DOW
38,028.41 -357.68 (-0.93%) 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 02:22PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240524C00033000 | 2024-04-26 3:46PM EDT | 33.00 | 4.30 | 4.20 | 4.65 | 0.00 | - | 5 | 5 | 54.10% |
| CZR240524C00034000 | 2024-04-30 9:59AM EDT | 34.00 | 3.68 | 3.75 | 3.85 | -2.14 | -36.77% | 70 | 70 | 57.23% |
| CZR240524C00036000 | 2024-04-25 9:56AM EDT | 36.00 | 2.80 | 2.34 | 2.54 | 0.00 | - | 1 | 1 | 53.08% |
| CZR240524C00037000 | 2024-04-29 10:31AM EDT | 37.00 | 2.64 | 1.82 | 2.00 | 0.00 | - | 5 | 10 | 52.15% |
| CZR240524C00038000 | 2024-04-30 10:18AM EDT | 38.00 | 1.46 | 1.43 | 1.54 | -0.29 | -16.57% | 1 | 406 | 52.00% |
| CZR240524C00039000 | 2024-04-30 1:34PM EDT | 39.00 | 1.13 | 0.97 | 1.16 | -0.14 | -11.02% | 2 | 8 | 52.54% |
| CZR240524C00040000 | 2024-04-30 11:48AM EDT | 40.00 | 0.73 | 0.80 | 0.85 | -0.15 | -17.05% | 13 | 20 | 50.88% |
| CZR240524C00041000 | 2024-04-22 10:08AM EDT | 41.00 | 1.25 | 0.57 | 0.62 | 0.00 | - | 3 | 6 | 50.39% |
| CZR240524C00042000 | 2024-04-30 1:52PM EDT | 42.00 | 0.44 | 0.41 | 0.45 | -0.21 | -32.31% | 71 | 73 | 50.39% |
| CZR240524C00043000 | 2024-04-26 11:09AM EDT | 43.00 | 0.29 | 0.29 | 0.32 | 0.00 | - | 4 | 16 | 50.39% |
| CZR240524C00044000 | 2024-04-30 9:59AM EDT | 44.00 | 0.19 | 0.20 | 0.23 | -0.09 | -32.14% | 70 | 20 | 50.39% |
| CZR240524C00045000 | 2024-04-30 11:14AM EDT | 45.00 | 0.14 | 0.13 | 0.17 | -0.36 | -72.00% | 5 | 12 | 50.59% |
| CZR240524C00046000 | 2024-04-29 3:20PM EDT | 46.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 1 | 20 | 51.76% |
| CZR240524C00047000 | 2024-04-29 11:43AM EDT | 47.00 | 0.09 | 0.06 | 0.11 | 0.00 | - | 24 | 20 | 52.34% |
| CZR240524C00048000 | 2024-04-29 3:20PM EDT | 48.00 | 0.06 | 0.01 | 1.14 | 0.00 | - | 1 | 1 | 87.11% |
| CZR240524C00049000 | 2024-04-29 11:41AM EDT | 49.00 | 0.30 | 0.01 | 1.36 | 0.00 | - | 8 | 16 | 96.48% |
| CZR240524C00050000 | 2024-04-29 11:41AM EDT | 50.00 | 0.29 | 0.01 | 1.41 | 0.00 | - | 8 | 17 | 102.05% |
| CZR240524C00051000 | 2024-04-29 11:42AM EDT | 51.00 | 0.08 | 0.01 | 1.24 | 0.00 | - | 8 | 9 | 102.44% |
| CZR240524C00052000 | 2024-04-17 12:14PM EDT | 52.00 | 0.13 | 0.01 | 1.28 | 0.00 | - | - | 0 | 107.42% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240524P00029000 | 2024-04-30 11:04AM EDT | 29.00 | 0.27 | 0.07 | 0.21 | -0.04 | -12.90% | 8 | 16 | 59.57% |
| CZR240524P00030000 | 2024-04-30 11:04AM EDT | 30.00 | 0.11 | 0.12 | 0.15 | -0.38 | -77.55% | 8 | 146 | 52.34% |
| CZR240524P00031000 | 2024-04-29 11:44AM EDT | 31.00 | 0.17 | 0.19 | 0.23 | 0.00 | - | 16 | 141 | 50.88% |
| CZR240524P00032000 | 2024-04-29 3:20PM EDT | 32.00 | 0.48 | 0.30 | 0.48 | +0.20 | +71.43% | 3 | 148 | 53.03% |
| CZR240524P00033000 | 2024-04-26 11:31AM EDT | 33.00 | 0.57 | 0.46 | 0.51 | 0.00 | - | 11 | 194 | 49.76% |
| CZR240524P00034000 | 2024-04-29 3:33PM EDT | 34.00 | 0.62 | 0.68 | 0.73 | 0.00 | - | 2 | 171 | 48.54% |
| CZR240524P00035000 | 2024-04-24 12:05PM EDT | 35.00 | 0.75 | 0.98 | 1.33 | 0.00 | - | - | 23 | 51.37% |
| CZR240524P00036000 | 2024-04-26 12:52PM EDT | 36.00 | 1.58 | 1.37 | 1.55 | 0.00 | - | 1 | 6 | 50.64% |
| CZR240524P00037000 | 2024-04-30 11:57AM EDT | 37.00 | 2.05 | 1.83 | 1.89 | +0.87 | +73.73% | 40 | 2 | 46.44% |
| CZR240524P00038000 | 2024-04-29 10:36AM EDT | 38.00 | 1.80 | 2.37 | 2.46 | 0.00 | - | 1 | 4 | 46.05% |
| CZR240524P00039000 | 2024-04-25 9:48AM EDT | 39.00 | 2.77 | 2.98 | 3.40 | 0.00 | - | 5 | 5 | 53.66% |
| CZR240524P00040000 | 2024-04-29 2:42PM EDT | 40.00 | 3.50 | 3.70 | 3.80 | 0.00 | - | 18 | 21 | 43.85% |
| CZR240524P00041000 | 2024-04-29 10:19AM EDT | 41.00 | 3.60 | 4.45 | 4.55 | 0.00 | - | 5 | 120 | 41.31% |
| CZR240524P00043000 | 2024-04-08 2:21PM EDT | 43.00 | 2.51 | 6.20 | 6.40 | 0.00 | - | - | 3 | 44.82% |
| CZR240524P00044000 | 2024-04-30 1:37PM EDT | 44.00 | 7.30 | 7.10 | 7.40 | +1.05 | +16.80% | 1 | 1 | 49.51% |
| CZR240524P00045000 | 2024-04-23 11:57AM EDT | 45.00 | 6.20 | 7.95 | 8.25 | 0.00 | - | - | 21 | 40.82% |
© 2024 Yahoo. All rights reserved.