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 | 8.90 | 9.50 | 0.00 | - | 2 | 51 | 104.69% |
| CZR240628C00031000 | 2024-06-05 12:03PM EDT | 31.00 | 5.71 | 7.20 | 9.15 | 0.00 | - | 2 | 2 | 81.25% |
| CZR240628C00032000 | 2024-06-05 10:36AM EDT | 32.00 | 4.95 | 6.65 | 7.80 | 0.00 | - | 30 | 15 | 89.84% |
| CZR240628C00033000 | 2024-06-21 10:55AM EDT | 33.00 | 5.92 | 5.90 | 6.35 | +0.06 | +1.02% | 1 | 26 | 99.41% |
| CZR240628C00033500 | 2024-06-21 9:43AM EDT | 33.50 | 5.59 | 5.10 | 6.45 | +5.59 | - | 2 | 1 | 82.03% |
| CZR240628C00034000 | 2024-06-21 2:00PM EDT | 34.00 | 5.20 | 4.90 | 5.65 | +1.25 | +31.65% | 2 | 19 | 75.78% |
| CZR240628C00034500 | 2024-06-14 10:31AM EDT | 34.50 | 2.41 | 2.97 | 5.05 | 0.00 | - | - | 1 | 99.02% |
| CZR240628C00035000 | 2024-06-20 12:09PM EDT | 35.00 | 3.88 | 2.86 | 5.35 | 0.00 | - | 25 | 237 | 147.46% |
| CZR240628C00035500 | 2024-06-21 10:09AM EDT | 35.50 | 3.34 | 2.94 | 4.00 | +2.01 | +151.13% | 5 | 0 | 79.49% |
| CZR240628C00036000 | 2024-06-21 11:29AM EDT | 36.00 | 3.00 | 2.87 | 3.35 | +0.23 | +8.30% | 11 | 262 | 58.98% |
| CZR240628C00036500 | 2024-06-21 3:40PM EDT | 36.50 | 2.80 | 2.58 | 2.85 | +0.21 | +8.11% | 99 | 2,722 | 52.15% |
| CZR240628C00037000 | 2024-06-21 2:36PM EDT | 37.00 | 2.22 | 2.19 | 2.60 | +0.25 | +12.69% | 90 | 787 | 63.18% |
| CZR240628C00037500 | 2024-06-21 11:25AM EDT | 37.50 | 1.73 | 1.70 | 2.06 | -0.15 | -7.98% | 7 | 183 | 52.15% |
| CZR240628C00038000 | 2024-06-21 3:54PM EDT | 38.00 | 1.71 | 1.38 | 1.64 | +0.53 | +44.92% | 61 | 588 | 48.15% |
| CZR240628C00038500 | 2024-06-21 3:54PM EDT | 38.50 | 1.30 | 1.01 | 1.44 | +0.10 | +8.33% | 628 | 342 | 54.30% |
| CZR240628C00039000 | 2024-06-21 3:58PM EDT | 39.00 | 0.96 | 0.76 | 0.99 | +0.02 | +2.13% | 301 | 842 | 45.41% |
| CZR240628C00039500 | 2024-06-21 3:26PM EDT | 39.50 | 0.66 | 0.48 | 0.74 | -0.16 | -19.51% | 158 | 70 | 44.73% |
| CZR240628C00040000 | 2024-06-21 3:54PM EDT | 40.00 | 0.59 | 0.30 | 0.54 | +0.03 | +5.36% | 235 | 739 | 44.34% |
| CZR240628C00040500 | 2024-06-21 1:07PM EDT | 40.50 | 0.31 | 0.16 | 0.40 | -0.13 | -29.55% | 10 | 45 | 45.12% |
| CZR240628C00041000 | 2024-06-21 3:35PM EDT | 41.00 | 0.24 | 0.25 | 0.30 | -0.11 | -31.43% | 50 | 435 | 46.29% |
| CZR240628C00041500 | 2024-06-21 3:56PM EDT | 41.50 | 0.19 | 0.01 | 0.22 | -0.07 | -26.92% | 19 | 111 | 47.27% |
| CZR240628C00042000 | 2024-06-21 3:58PM EDT | 42.00 | 0.15 | 0.05 | 0.17 | -0.06 | -28.57% | 35 | 47 | 49.02% |
| CZR240628C00043000 | 2024-06-21 12:25PM EDT | 43.00 | 0.05 | 0.06 | 0.10 | -0.07 | -58.33% | 45 | 95 | 51.95% |
| CZR240628C00044000 | 2024-06-21 9:37AM EDT | 44.00 | 0.08 | 0.04 | 0.08 | -0.01 | -11.11% | 6 | 81 | 55.08% |
| CZR240628C00045000 | 2024-06-21 12:25PM EDT | 45.00 | 0.02 | 0.02 | 0.09 | -0.04 | -66.67% | 8 | 32 | 62.11% |
| CZR240628C00046000 | 2024-06-20 12:41PM EDT | 46.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 66 | 93 | 63.28% |
| CZR240628C00047000 | 2024-06-21 10:13AM EDT | 47.00 | 0.02 | 0.00 | 1.05 | +0.02 | - | 150 | - | 132.52% |
| CZR240628C00048000 | 2024-06-21 3:22PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 16 | - | 65.63% |
| CZR240628C00050000 | 2024-06-21 11:01AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 24 | 81.25% |
| CZR240628C00055000 | 2024-06-21 11:00AM EDT | 55.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 122 | 142.97% |
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 | 0.42 | 0.00 | - | 8 | 13 | 220.31% |
| CZR240628P00026000 | 2024-06-07 1:10PM EDT | 26.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 40 | 179.69% |
| CZR240628P00027000 | 2024-06-03 3:24PM EDT | 27.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 10 | 91 | 159.38% |
| CZR240628P00028000 | 2024-06-21 2:24PM EDT | 28.00 | 0.01 | 0.00 | 0.16 | -0.24 | -96.00% | 1 | 148 | 142.97% |
| CZR240628P00029000 | 2024-06-18 11:51AM EDT | 29.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 12 | 177 | 128.91% |
| CZR240628P00030000 | 2024-06-21 11:00AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 115 | 85.94% |
| CZR240628P00030500 | 2024-06-21 12:23PM EDT | 30.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 92 | 81.25% |
| CZR240628P00031000 | 2024-06-21 3:52PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 24 | 466 | 71.88% |
| CZR240628P00031500 | 2024-06-21 9:36AM EDT | 31.50 | 0.01 | 0.00 | 0.75 | -0.08 | -88.89% | 14 | 83 | 143.55% |
| CZR240628P00032000 | 2024-06-18 10:04AM EDT | 32.00 | 0.20 | 0.00 | 0.03 | 0.00 | - | 8 | 277 | 71.09% |
| CZR240628P00032500 | 2024-06-21 9:36AM EDT | 32.50 | 0.01 | 0.00 | 0.42 | -0.01 | -50.00% | 14 | 47 | 108.98% |
| CZR240628P00033000 | 2024-06-21 12:29PM EDT | 33.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 3 | 109 | 64.06% |
| CZR240628P00033500 | 2024-06-20 12:33PM EDT | 33.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 11 | 59.38% |
| CZR240628P00034000 | 2024-06-21 10:55AM EDT | 34.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 439 | 54.69% |
| CZR240628P00034500 | 2024-06-21 3:36PM EDT | 34.50 | 0.02 | 0.01 | 0.03 | -0.13 | -86.67% | 10 | 27 | 53.13% |
| CZR240628P00035000 | 2024-06-21 1:25PM EDT | 35.00 | 0.03 | 0.01 | 0.17 | -0.02 | -40.00% | 53 | 154 | 59.77% |
| CZR240628P00035500 | 2024-06-21 10:53AM EDT | 35.50 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 12 | 10 | 47.27% |
| CZR240628P00036000 | 2024-06-21 10:52AM EDT | 36.00 | 0.08 | 0.04 | 0.06 | -0.05 | -38.46% | 12 | 18 | 43.36% |
| CZR240628P00036500 | 2024-06-21 3:52PM EDT | 36.50 | 0.07 | 0.07 | 0.10 | -0.14 | -66.67% | 1,029 | 21 | 42.97% |
| CZR240628P00037000 | 2024-06-21 3:58PM EDT | 37.00 | 0.13 | 0.11 | 0.15 | -0.17 | -56.67% | 50 | 32 | 41.60% |
| CZR240628P00037500 | 2024-06-21 1:30PM EDT | 37.50 | 0.32 | 0.20 | 0.43 | -0.13 | -28.89% | 6 | 214 | 54.10% |
| CZR240628P00038000 | 2024-06-21 3:54PM EDT | 38.00 | 0.31 | 0.31 | 0.55 | -0.44 | -58.67% | 129 | 22 | 52.05% |
| CZR240628P00038500 | 2024-06-21 3:13PM EDT | 38.50 | 0.52 | 0.47 | 0.60 | -0.24 | -31.58% | 6 | 35 | 44.92% |
| CZR240628P00039000 | 2024-06-21 1:14PM EDT | 39.00 | 0.97 | 0.68 | 0.94 | -0.08 | -7.62% | 51 | 73 | 50.98% |
| CZR240628P00039500 | 2024-06-21 3:05PM EDT | 39.50 | 1.02 | 0.94 | 1.20 | -0.36 | -26.09% | 5 | 22 | 50.78% |
| CZR240628P00040000 | 2024-06-21 3:54PM EDT | 40.00 | 1.20 | 1.18 | 1.51 | -1.75 | -59.32% | 9 | 1 | 51.17% |
| CZR240628P00040500 | 2024-06-20 10:16AM EDT | 40.50 | 2.21 | 1.47 | 1.89 | +2.21 | - | - | 2 | 53.61% |
| CZR240628P00041000 | 2024-06-21 10:50AM EDT | 41.00 | 2.17 | 1.80 | 2.29 | -2.76 | -55.98% | 1 | 3 | 55.66% |
| CZR240628P00042000 | 2024-06-21 2:00PM EDT | 42.00 | 2.97 | 2.69 | 4.85 | +2.97 | - | 1 | 0 | 98.54% |
| CZR240628P00044000 | 2024-06-12 3:38PM EDT | 44.00 | 6.00 | 3.55 | 5.10 | 0.00 | - | - | 0 | 78.91% |
© 2024 Yahoo. All rights reserved.