Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240628C00030000 | 2024-06-07 10:28AM EDT | 30.00 | 6.45 | 5.65 | 6.55 | 0.00 | - | 2 | 51 | 57.81% |
| CZR240628C00031000 | 2024-06-05 12:03PM EDT | 31.00 | 5.71 | 4.75 | 5.25 | 0.00 | - | 2 | 2 | 65.23% |
| CZR240628C00032000 | 2024-06-05 10:36AM EDT | 32.00 | 4.95 | 4.05 | 4.85 | 0.00 | - | 30 | 15 | 68.16% |
| CZR240628C00033000 | 2024-05-31 12:31PM EDT | 33.00 | 3.77 | 3.20 | 3.35 | 0.00 | - | 2 | 12 | 50.68% |
| CZR240628C00034000 | 2024-06-13 10:56AM EDT | 34.00 | 4.10 | 2.18 | 2.70 | 0.00 | - | 1 | 19 | 55.66% |
| CZR240628C00035000 | 2024-06-14 1:00PM EDT | 35.00 | 1.50 | 1.68 | 1.98 | -1.65 | -52.38% | 17 | 227 | 52.59% |
| CZR240628C00036000 | 2024-06-14 2:12PM EDT | 36.00 | 1.08 | 1.13 | 1.21 | -1.27 | -54.04% | 36 | 136 | 44.04% |
| CZR240628C00036500 | 2024-06-14 11:36AM EDT | 36.50 | 0.94 | 0.90 | 0.97 | -1.07 | -53.23% | 2 | 10 | 43.60% |
| CZR240628C00037000 | 2024-06-14 3:53PM EDT | 37.00 | 0.75 | 0.70 | 0.76 | -0.90 | -54.55% | 15 | 34 | 43.02% |
| CZR240628C00037500 | 2024-06-14 2:59PM EDT | 37.50 | 0.57 | 0.14 | 0.60 | -0.81 | -58.70% | 2 | 19 | 43.16% |
| CZR240628C00038000 | 2024-06-14 3:49PM EDT | 38.00 | 0.43 | 0.40 | 0.46 | -0.70 | -61.95% | 32 | 121 | 42.92% |
| CZR240628C00038500 | 2024-06-14 2:41PM EDT | 38.50 | 0.30 | 0.30 | 0.36 | -0.35 | -53.85% | 23 | 1 | 43.36% |
| CZR240628C00039000 | 2024-06-14 3:49PM EDT | 39.00 | 0.25 | 0.22 | 0.28 | -0.42 | -62.69% | 19 | 169 | 43.85% |
| CZR240628C00039500 | 2024-06-14 3:00PM EDT | 39.50 | 0.18 | 0.17 | 0.22 | -0.69 | -79.31% | 4 | 3 | 44.53% |
| CZR240628C00040000 | 2024-06-14 2:10PM EDT | 40.00 | 0.15 | 0.12 | 0.17 | -0.35 | -70.00% | 99 | 493 | 45.02% |
| CZR240628C00040500 | 2024-06-13 12:34PM EDT | 40.50 | 0.35 | 0.04 | 0.16 | 0.00 | - | 1 | 30 | 47.95% |
| CZR240628C00041000 | 2024-06-14 2:47PM EDT | 41.00 | 0.08 | 0.07 | 0.10 | -0.21 | -72.41% | 33 | 12 | 45.90% |
| CZR240628C00041500 | 2024-06-12 3:56PM EDT | 41.50 | 0.05 | 0.00 | 0.09 | -0.77 | -93.90% | 8 | 33 | 48.05% |
| CZR240628C00042000 | 2024-06-14 3:58PM EDT | 42.00 | 0.06 | 0.04 | 0.23 | -0.11 | -64.71% | 24 | 32 | 56.06% |
| CZR240628C00043000 | 2024-06-14 10:09AM EDT | 43.00 | 0.06 | 0.02 | 0.24 | -0.07 | -53.85% | 8 | 75 | 61.91% |
| CZR240628C00044000 | 2024-06-14 12:05PM EDT | 44.00 | 0.03 | 0.02 | 0.96 | -0.06 | -66.67% | 13 | 45 | 95.90% |
| CZR240628C00045000 | 2024-06-14 10:29AM EDT | 45.00 | 0.09 | 0.01 | 0.34 | -0.19 | -67.86% | 8 | 8 | 78.52% |
| CZR240628C00046000 | 2024-06-12 10:58AM EDT | 46.00 | 0.08 | 0.01 | 1.88 | 0.00 | - | 16 | 24 | 135.84% |
| CZR240628C00050000 | 2024-06-13 10:02AM EDT | 50.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 14 | 22 | 169.43% |
| CZR240628C00055000 | 2024-06-12 2:38PM EDT | 55.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 3 | 5 | 198.34% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240628P00025000 | 2024-06-03 12:00PM EDT | 25.00 | 0.01 | 0.00 | 2.08 | 0.00 | - | 8 | 13 | 203.52% |
| CZR240628P00026000 | 2024-06-07 1:10PM EDT | 26.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1 | 40 | 108.20% |
| CZR240628P00027000 | 2024-06-03 3:24PM EDT | 27.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 10 | 91 | 90.63% |
| CZR240628P00028000 | 2024-06-10 9:47AM EDT | 28.00 | 0.25 | 0.02 | 0.22 | 0.00 | - | 8 | 148 | 83.98% |
| CZR240628P00029000 | 2024-06-05 12:36PM EDT | 29.00 | 0.08 | 0.02 | 0.18 | 0.00 | - | 77 | 189 | 71.48% |
| CZR240628P00030000 | 2024-06-11 1:22PM EDT | 30.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 8 | 101 | 63.67% |
| CZR240628P00030500 | 2024-06-14 12:03PM EDT | 30.50 | 0.20 | 0.03 | 0.56 | +0.09 | +81.82% | 8 | 16 | 76.56% |
| CZR240628P00031000 | 2024-06-14 11:14AM EDT | 31.00 | 0.07 | 0.03 | 0.18 | -0.03 | -30.00% | 2 | 476 | 53.91% |
| CZR240628P00031500 | 2024-06-14 12:02PM EDT | 31.50 | 0.09 | 0.05 | 0.38 | +0.05 | +125.00% | 22 | 40 | 59.57% |
| CZR240628P00032000 | 2024-06-14 3:58PM EDT | 32.00 | 0.11 | 0.09 | 0.11 | +0.06 | +120.00% | 17 | 279 | 45.31% |
| CZR240628P00032500 | 2024-06-14 10:06AM EDT | 32.50 | 0.11 | 0.11 | 0.40 | -0.18 | -62.07% | 8 | 32 | 52.15% |
| CZR240628P00033000 | 2024-06-14 3:42PM EDT | 33.00 | 0.19 | 0.17 | 0.42 | +0.11 | +137.50% | 10 | 89 | 56.35% |
| CZR240628P00033500 | 2024-06-14 9:44AM EDT | 33.50 | 0.17 | 0.24 | 0.28 | +0.06 | +54.55% | 1 | 13 | 42.77% |
| CZR240628P00034000 | 2024-06-14 2:57PM EDT | 34.00 | 0.38 | 0.34 | 0.38 | +0.27 | +245.45% | 87 | 56 | 42.19% |
| CZR240628P00034500 | 2024-06-14 2:01PM EDT | 34.50 | 0.53 | 0.46 | 0.51 | +0.33 | +165.00% | 20 | 8 | 41.90% |
| CZR240628P00035000 | 2024-06-14 3:59PM EDT | 35.00 | 0.63 | 0.63 | 0.67 | +0.36 | +133.33% | 7 | 76 | 41.50% |
| CZR240628P00035500 | 2024-06-14 12:09PM EDT | 35.50 | 0.95 | 0.76 | 0.88 | +0.61 | +179.41% | 6 | 4 | 41.80% |
| CZR240628P00036000 | 2024-06-14 3:28PM EDT | 36.00 | 1.12 | 1.03 | 1.11 | +0.67 | +148.89% | 7 | 6 | 41.50% |
| CZR240628P00036500 | 2024-06-14 12:16PM EDT | 36.50 | 1.52 | 1.30 | 1.38 | +0.85 | +126.87% | 3 | 15 | 41.41% |
| CZR240628P00037000 | 2024-06-12 2:37PM EDT | 37.00 | 1.64 | 1.59 | 2.02 | +1.13 | +221.57% | 2 | 4 | 54.00% |
| CZR240628P00038000 | 2024-06-14 3:16PM EDT | 38.00 | 2.38 | 2.28 | 2.66 | +1.09 | +84.50% | 2 | 15 | 52.78% |
| CZR240628P00039000 | 2024-06-12 12:42PM EDT | 39.00 | 1.46 | 3.10 | 3.25 | 0.00 | - | - | 45 | 43.85% |
| CZR240628P00039500 | 2024-06-13 2:11PM EDT | 39.50 | 2.10 | 3.55 | 3.70 | 0.00 | - | 21 | 22 | 45.12% |
| CZR240628P00040000 | 2024-06-12 9:56AM EDT | 40.00 | 1.85 | 4.00 | 4.15 | 0.00 | - | 1 | 5 | 45.70% |
| CZR240628P00041000 | 2024-05-15 11:52AM EDT | 41.00 | 4.93 | 4.95 | 6.00 | 0.00 | - | 8 | 3 | 73.54% |
| CZR240628P00044000 | 2024-06-12 3:38PM EDT | 44.00 | 6.00 | 7.40 | 8.50 | 0.00 | - | - | 1 | 98.44% |
© 2024 Yahoo. All rights reserved.