UK markets open in 2 hours 38 minutes
NIKKEI 225
38,240.55 -33.50 (-0.09%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,329.90 +18.90 (+0.82%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,797.91 -2,252.75 (-4.69%)
Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240531C00035000 | 2024-05-01 1:13PM EDT | 35.00 | 2.30 | 2.54 | 2.69 | -0.51 | -18.15% | 2 | 3 | 47.12% |
| CZR240531C00037000 | 2024-05-01 3:27PM EDT | 37.00 | 1.79 | 1.48 | 1.64 | -0.36 | -16.74% | 6 | 6 | 46.14% |
| CZR240531C00038000 | 2024-05-01 3:31PM EDT | 38.00 | 1.30 | 1.06 | 1.16 | -0.35 | -21.21% | 12 | 10 | 43.75% |
| CZR240531C00039000 | 2024-05-01 12:28PM EDT | 39.00 | 0.67 | 0.74 | 0.92 | -0.42 | -38.53% | 100 | 35 | 45.46% |
| CZR240531C00040000 | 2024-05-01 11:25AM EDT | 40.00 | 0.58 | 0.52 | 0.71 | -0.37 | -38.95% | 1 | 54 | 46.44% |
| CZR240531C00041000 | 2024-05-01 10:52AM EDT | 41.00 | 0.47 | 0.36 | 0.43 | -0.96 | -67.13% | 2 | 9 | 43.36% |
| CZR240531C00042000 | 2024-04-30 9:47AM EDT | 42.00 | 0.46 | 0.24 | 0.30 | 0.00 | - | 70 | 39 | 43.46% |
| CZR240531C00045000 | 2024-05-01 10:52AM EDT | 45.00 | 0.16 | 0.06 | 0.15 | -0.02 | -11.11% | 2 | 23 | 48.24% |
| CZR240531C00046000 | 2024-05-01 11:22AM EDT | 46.00 | 0.25 | 0.03 | 0.31 | +0.10 | +66.67% | 9 | 322 | 53.42% |
| CZR240531C00047000 | 2024-05-01 11:21AM EDT | 47.00 | 0.04 | 0.02 | 0.93 | -0.06 | -60.00% | 19 | 44 | 73.63% |
| CZR240531C00048000 | 2024-05-01 11:22AM EDT | 48.00 | 0.33 | 0.01 | 0.29 | +0.25 | +312.50% | 8 | 15 | 58.98% |
| CZR240531C00049000 | 2024-05-01 11:22AM EDT | 49.00 | 0.31 | 0.01 | 0.28 | +0.23 | +287.50% | 8 | 9 | 61.91% |
| CZR240531C00050000 | 2024-04-26 3:41PM EDT | 50.00 | 0.22 | 0.01 | 1.30 | 0.00 | - | 8 | 16 | 93.46% |
| CZR240531C00051000 | 2024-04-25 3:50PM EDT | 51.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | - | 8 | 96.19% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240531P00029000 | 2024-05-01 11:21AM EDT | 29.00 | 0.13 | 0.07 | 0.13 | -0.31 | -70.45% | 15 | 110 | 51.56% |
| CZR240531P00030000 | 2024-04-30 2:45PM EDT | 30.00 | 0.22 | 0.01 | 0.16 | 0.00 | - | 10 | 78 | 47.56% |
| CZR240531P00031000 | 2024-04-26 3:11PM EDT | 31.00 | 0.31 | 0.20 | 0.24 | 0.00 | - | 4 | 90 | 45.90% |
| CZR240531P00032000 | 2024-04-30 11:14AM EDT | 32.00 | 0.35 | 0.31 | 0.37 | -0.08 | -18.60% | 5 | 141 | 45.02% |
| CZR240531P00033000 | 2024-05-01 3:57PM EDT | 33.00 | 0.52 | 0.49 | 0.55 | -0.39 | -42.86% | 1 | 208 | 43.99% |
| CZR240531P00034000 | 2024-04-30 12:01PM EDT | 34.00 | 0.61 | 0.63 | 0.94 | -0.24 | -28.24% | 4 | 208 | 47.17% |
| CZR240531P00035000 | 2024-05-01 3:36PM EDT | 35.00 | 1.01 | 0.96 | 1.18 | -0.29 | -22.31% | 20 | 22 | 43.80% |
| CZR240531P00036000 | 2024-05-01 3:27PM EDT | 36.00 | 1.28 | 1.43 | 1.56 | -0.36 | -21.95% | 257 | 157 | 42.14% |
| CZR240531P00037000 | 2024-05-01 3:57PM EDT | 37.00 | 2.01 | 1.84 | 2.20 | +0.46 | +29.68% | 4 | 7 | 44.68% |
| CZR240531P00038000 | 2024-04-30 9:46AM EDT | 38.00 | 2.51 | 2.45 | 2.70 | 0.00 | - | 3 | 7 | 41.75% |
| CZR240531P00039000 | 2024-04-26 12:50PM EDT | 39.00 | 3.50 | 3.20 | 3.35 | 0.00 | - | 3 | 4 | 40.28% |
| CZR240531P00040000 | 2024-04-25 12:49PM EDT | 40.00 | 3.41 | 3.85 | 4.15 | 0.00 | - | - | 1 | 40.97% |
| CZR240531P00041000 | 2024-04-22 2:39PM EDT | 41.00 | 3.68 | 4.25 | 5.15 | 0.00 | - | 11 | 16 | 46.88% |
| CZR240531P00043000 | 2024-05-01 3:52PM EDT | 43.00 | 6.57 | 6.40 | 7.00 | +0.78 | +13.47% | 1 | 7 | 51.76% |
| CZR240531P00044000 | 2024-04-18 1:19PM EDT | 44.00 | 6.24 | 7.35 | 8.15 | 0.00 | - | - | 1 | 62.50% |
| CZR240531P00045000 | 2024-04-11 11:16AM EDT | 45.00 | 4.66 | 8.25 | 9.10 | 0.00 | - | - | 5 | 65.23% |
© 2024 Yahoo. All rights reserved.