Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241220C00031000 | 2024-04-25 11:09AM EDT | 31.00 | 9.90 | 7.90 | 8.15 | 0.00 | - | - | 2 | 53.64% |
| CZR241220C00032000 | 2024-04-24 10:17AM EDT | 32.00 | 10.25 | 7.30 | 7.50 | 0.00 | - | - | 12 | 52.61% |
| CZR241220C00033000 | 2024-04-30 3:23PM EDT | 33.00 | 7.50 | 6.75 | 7.45 | 0.00 | - | 40 | 40 | 54.49% |
| CZR241220C00034000 | 2024-04-26 3:20PM EDT | 34.00 | 7.45 | 6.20 | 6.40 | 0.00 | - | 176 | 176 | 51.34% |
| CZR241220C00035000 | 2024-05-03 10:15AM EDT | 35.00 | 6.25 | 5.70 | 5.90 | -0.25 | -3.85% | 2 | 19 | 50.81% |
| CZR241220C00038000 | 2024-05-02 10:20AM EDT | 38.00 | 4.60 | 4.35 | 4.50 | 0.00 | - | 2 | 2 | 49.63% |
| CZR241220C00040000 | 2024-04-30 3:10PM EDT | 40.00 | 4.50 | 3.65 | 3.75 | 0.00 | - | 2 | 100 | 48.78% |
| CZR241220C00041000 | 2024-05-01 9:30AM EDT | 41.00 | 3.50 | 3.30 | 3.40 | 0.00 | - | 1 | 5 | 48.25% |
| CZR241220C00042000 | 2024-05-03 3:58PM EDT | 42.00 | 3.05 | 3.00 | 3.10 | -0.20 | -6.15% | 1 | 13 | 47.99% |
| CZR241220C00045000 | 2024-05-03 11:09AM EDT | 45.00 | 2.44 | 2.21 | 2.29 | -0.55 | -18.39% | 6 | 23 | 46.84% |
| CZR241220C00046000 | 2024-04-25 3:30PM EDT | 46.00 | 3.18 | 2.00 | 2.07 | 0.00 | - | - | 5 | 46.57% |
| CZR241220C00047000 | 2024-04-23 10:36AM EDT | 47.00 | 3.40 | 1.69 | 1.86 | 0.00 | - | - | 1 | 46.22% |
| CZR241220C00048000 | 2024-04-26 1:36PM EDT | 48.00 | 2.06 | 1.60 | 1.77 | 0.00 | - | 1 | 2 | 47.00% |
| CZR241220C00055000 | 2024-05-01 2:25PM EDT | 55.00 | 1.00 | 0.72 | 0.82 | 0.00 | - | 4 | 20 | 45.12% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR241220P00025000 | 2024-05-02 12:36PM EDT | 25.00 | 1.04 | 0.99 | 1.06 | 0.00 | - | 54 | 369 | 47.10% |
| CZR241220P00030000 | 2024-05-02 3:25PM EDT | 30.00 | 2.33 | 2.26 | 2.34 | 0.00 | - | 5 | 13 | 43.86% |
| CZR241220P00031000 | 2024-04-26 2:37PM EDT | 31.00 | 2.51 | 2.61 | 2.69 | 0.00 | - | 300 | 300 | 43.31% |
| CZR241220P00032000 | 2024-05-02 11:07AM EDT | 32.00 | 3.05 | 2.88 | 3.10 | 0.00 | - | 1 | 1,314 | 43.07% |
| CZR241220P00033000 | 2024-05-01 9:46AM EDT | 33.00 | 3.25 | 3.35 | 3.50 | 0.00 | - | 72 | 72 | 42.38% |
| CZR241220P00034000 | 2024-04-29 10:35AM EDT | 34.00 | 3.15 | 3.80 | 3.95 | 0.00 | - | 1 | 14 | 41.87% |
| CZR241220P00035000 | 2024-04-29 10:13AM EDT | 35.00 | 3.55 | 4.30 | 4.45 | 0.00 | - | 1 | 32 | 41.53% |
| CZR241220P00037000 | 2024-05-02 11:31AM EDT | 37.00 | 5.35 | 5.25 | 5.55 | 0.00 | - | 5 | 7 | 40.87% |
| CZR241220P00040000 | 2024-04-26 12:52PM EDT | 40.00 | 6.62 | 7.05 | 7.25 | 0.00 | - | 1 | 4 | 38.17% |
| CZR241220P00043000 | 2024-04-23 10:09AM EDT | 43.00 | 7.15 | 9.15 | 9.85 | 0.00 | - | - | 1 | 41.60% |
| CZR241220P00044000 | 2024-04-22 2:09PM EDT | 44.00 | 8.40 | 9.90 | 10.40 | 0.00 | - | - | 1 | 39.19% |
| CZR241220P00046000 | 2024-04-22 1:14PM EDT | 46.00 | 9.90 | 11.35 | 11.75 | 0.00 | - | - | 1 | 35.69% |
| CZR241220P00050000 | 2024-04-25 12:40PM EDT | 50.00 | 13.10 | 14.25 | 15.35 | 0.00 | - | - | 1 | 36.48% |
| CZR241220P00055000 | 2024-04-24 10:57AM EDT | 55.00 | 16.50 | 18.30 | 19.85 | 0.00 | - | - | 3 | 31.93% |
© 2024 Yahoo. All rights reserved.