Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240802C00035000 | 2024-06-21 12:48PM EDT | 35.00 | 4.75 | 2.82 | 4.25 | 0.00 | - | 1 | 51 | 56.06% |
| CZR240802C00036000 | 2024-06-25 9:39AM EDT | 36.00 | 3.69 | 2.13 | 3.25 | -0.46 | -11.08% | 1 | 27 | 47.27% |
| CZR240802C00037000 | 2024-06-20 11:39AM EDT | 37.00 | 2.81 | 2.37 | 2.73 | -0.78 | -21.73% | 1 | 7 | 48.10% |
| CZR240802C00038000 | 2024-06-20 10:49AM EDT | 38.00 | 2.87 | 1.72 | 2.22 | 0.00 | - | 14 | 18 | 47.66% |
| CZR240802C00039000 | 2024-06-18 3:32PM EDT | 39.00 | 1.66 | 1.43 | 2.66 | 0.00 | - | - | 4 | 52.78% |
| CZR240802C00040000 | 2024-06-25 12:48PM EDT | 40.00 | 1.24 | 1.11 | 1.37 | -0.70 | -36.08% | 10 | 30 | 46.14% |
| CZR240802C00041000 | 2024-06-25 2:35PM EDT | 41.00 | 1.00 | 0.77 | 1.95 | -0.31 | -23.66% | 1 | 16 | 52.59% |
| CZR240802C00042000 | 2024-06-25 9:43AM EDT | 42.00 | 0.76 | 0.59 | 1.03 | -0.39 | -33.91% | 8 | 87 | 50.98% |
| CZR240802C00043000 | 2024-06-25 9:43AM EDT | 43.00 | 0.65 | 0.23 | 1.68 | -0.26 | -28.57% | 8 | 27 | 54.54% |
| CZR240802C00044000 | 2024-06-24 9:40AM EDT | 44.00 | 0.55 | 0.14 | 0.80 | 0.00 | - | 1 | 9 | 55.47% |
| CZR240802C00045000 | 2024-06-24 12:22PM EDT | 45.00 | 0.50 | 0.22 | 0.53 | 0.00 | - | 13 | 33 | 51.95% |
| CZR240802C00046000 | 2024-06-21 3:43PM EDT | 46.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 24 | 6 | 68.75% |
| CZR240802C00047000 | 2024-06-25 3:48PM EDT | 47.00 | 0.12 | 0.10 | 0.33 | -0.13 | -52.00% | 25 | 14 | 52.34% |
| CZR240802C00048000 | 2024-06-25 3:48PM EDT | 48.00 | 0.49 | 0.09 | 0.36 | +0.04 | +8.89% | 16 | 3 | 50.88% |
| CZR240802C00049000 | 2024-06-25 1:42PM EDT | 49.00 | 0.30 | 0.05 | 0.44 | +0.15 | +100.00% | 8 | 0 | 55.18% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240802P00025000 | 2024-06-18 3:00PM EDT | 25.00 | 0.68 | 0.00 | 1.32 | 0.00 | - | - | 1 | 110.45% |
| CZR240802P00028000 | 2024-06-18 2:23PM EDT | 28.00 | 0.16 | 0.03 | 0.09 | 0.00 | - | - | 8 | 53.13% |
| CZR240802P00030000 | 2024-06-25 9:42AM EDT | 30.00 | 0.51 | 0.07 | 0.33 | +0.44 | +628.57% | 8 | 10 | 50.88% |
| CZR240802P00031000 | 2024-06-25 1:49PM EDT | 31.00 | 0.04 | 0.11 | 0.57 | -0.40 | -90.91% | 8 | 32 | 52.25% |
| CZR240802P00032000 | 2024-06-25 3:07PM EDT | 32.00 | 0.28 | 0.21 | 0.68 | +0.08 | +40.00% | 12 | 47 | 50.20% |
| CZR240802P00033000 | 2024-06-25 9:42AM EDT | 33.00 | 0.24 | 0.29 | 0.46 | -0.87 | -78.38% | 8 | 2 | 44.19% |
| CZR240802P00034000 | 2024-06-21 12:50PM EDT | 34.00 | 0.44 | 0.43 | 2.14 | 0.00 | - | 16 | 4 | 60.30% |
| CZR240802P00035000 | 2024-06-25 9:42AM EDT | 35.00 | 0.69 | 0.71 | 1.09 | +0.22 | +46.81% | 3 | 9 | 47.27% |
| CZR240802P00036000 | 2024-06-21 11:20AM EDT | 36.00 | 1.37 | 1.02 | 1.39 | 0.00 | - | 8 | 2 | 45.70% |
| CZR240802P00037000 | 2024-06-20 11:59AM EDT | 37.00 | 1.35 | 1.36 | 2.56 | 0.00 | - | - | 2 | 61.13% |
| CZR240802P00038000 | 2024-06-25 10:23AM EDT | 38.00 | 1.68 | 1.84 | 2.17 | +0.13 | +8.39% | 1 | 1 | 42.33% |
© 2024 Yahoo. All rights reserved.