Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240802C00032000 | 2024-07-26 3:33PM EDT | 32.00 | 3.33 | 3.25 | 3.45 | +1.18 | +54.88% | 2 | - | 68.95% |
| CZR240802C00033000 | 2024-07-26 1:11PM EDT | 33.00 | 2.50 | 2.52 | 2.68 | +1.02 | +68.92% | 145 | 115 | 70.41% |
| CZR240802C00034000 | 2024-07-26 3:56PM EDT | 34.00 | 2.16 | 1.86 | 2.11 | +1.16 | +116.00% | 62 | 146 | 72.95% |
| CZR240802C00034500 | 2024-07-26 1:38PM EDT | 34.50 | 1.45 | 1.57 | 1.77 | +0.30 | +26.09% | 50 | 82 | 71.39% |
| CZR240802C00035000 | 2024-07-26 3:50PM EDT | 35.00 | 1.40 | 1.32 | 1.42 | +0.72 | +105.88% | 64 | 310 | 69.24% |
| CZR240802C00035500 | 2024-07-26 1:23PM EDT | 35.50 | 1.08 | 1.07 | 1.20 | +0.22 | +25.58% | 63 | 48 | 68.95% |
| CZR240802C00036000 | 2024-07-26 3:56PM EDT | 36.00 | 0.90 | 0.89 | 0.97 | +0.48 | +114.29% | 135 | 76 | 68.75% |
| CZR240802C00036500 | 2024-07-26 3:45PM EDT | 36.50 | 0.89 | 0.71 | 0.89 | +0.27 | +43.55% | 41 | 42 | 71.09% |
| CZR240802C00037000 | 2024-07-26 3:56PM EDT | 37.00 | 0.58 | 0.55 | 0.64 | +0.28 | +93.33% | 1,048 | 307 | 67.77% |
| CZR240802C00037500 | 2024-07-26 3:07PM EDT | 37.50 | 0.44 | 0.44 | 0.51 | +0.21 | +91.30% | 22 | 94 | 67.97% |
| CZR240802C00038000 | 2024-07-26 3:11PM EDT | 38.00 | 0.37 | 0.34 | 1.40 | +0.15 | +68.18% | 120 | 197 | 99.61% |
| CZR240802C00038500 | 2024-07-26 10:43AM EDT | 38.50 | 0.29 | 0.27 | 1.07 | +0.08 | +38.10% | 7 | 1,840 | 94.53% |
| CZR240802C00039000 | 2024-07-26 11:58AM EDT | 39.00 | 0.22 | 0.22 | 0.27 | +0.08 | +57.14% | 31 | 271 | 69.92% |
| CZR240802C00039500 | 2024-07-26 3:47PM EDT | 39.50 | 0.18 | 0.16 | 1.26 | +0.05 | +38.46% | 40 | 228 | 110.55% |
| CZR240802C00040000 | 2024-07-26 3:20PM EDT | 40.00 | 0.16 | 0.14 | 0.18 | -0.01 | -5.88% | 67 | 1,283 | 71.88% |
| CZR240802C00040500 | 2024-07-26 3:55PM EDT | 40.50 | 0.12 | 0.11 | 0.16 | -0.02 | -14.29% | 32 | 1,825 | 73.44% |
| CZR240802C00041000 | 2024-07-25 10:26AM EDT | 41.00 | 0.09 | 0.08 | 0.13 | -0.03 | -25.00% | 1 | 283 | 73.83% |
| CZR240802C00041500 | 2024-07-26 3:10PM EDT | 41.50 | 0.09 | 0.07 | 0.12 | -0.36 | -80.00% | 9 | 9 | 76.37% |
| CZR240802C00042000 | 2024-07-26 2:29PM EDT | 42.00 | 0.08 | 0.05 | 0.40 | -0.36 | -81.82% | 10 | 293 | 98.44% |
| CZR240802C00043000 | 2024-07-26 10:42AM EDT | 43.00 | 0.05 | 0.04 | 0.24 | -0.06 | -54.55% | 80 | 257 | 96.09% |
| CZR240802C00044000 | 2024-07-26 9:32AM EDT | 44.00 | 0.08 | 0.02 | 0.37 | 0.00 | - | 15 | 65 | 112.31% |
| CZR240802C00045000 | 2024-07-26 12:36PM EDT | 45.00 | 0.04 | 0.02 | 0.14 | -0.05 | -55.56% | 100 | 77 | 100.39% |
| CZR240802C00046000 | 2024-07-25 9:34AM EDT | 46.00 | 0.26 | 0.00 | 2.15 | 0.00 | - | 8 | 102 | 208.59% |
| CZR240802C00047000 | 2024-07-25 9:34AM EDT | 47.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 14 | 133 | 218.26% |
| CZR240802C00048000 | 2024-07-26 1:21PM EDT | 48.00 | 0.02 | 0.00 | 1.66 | -0.27 | -93.10% | 11 | 96 | 208.79% |
| CZR240802C00049000 | 2024-07-22 9:34AM EDT | 49.00 | 0.26 | 0.01 | 1.27 | 0.00 | - | 8 | 70 | 200.98% |
| CZR240802C00050000 | 2024-07-26 12:30PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.29 | -96.67% | 101 | 43 | 100.00% |
| CZR240802C00055000 | 2024-07-26 12:15PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 1 | 115.63% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240802P00025000 | 2024-07-24 3:04PM EDT | 25.00 | 0.01 | 0.00 | 0.95 | -0.04 | -80.00% | 4 | 5 | 204.69% |
| CZR240802P00027000 | 2024-07-25 9:48AM EDT | 27.00 | 0.33 | 0.01 | 0.04 | 0.00 | - | 8 | 26 | 89.84% |
| CZR240802P00028000 | 2024-07-25 1:48PM EDT | 28.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 44 | 63 | 85.16% |
| CZR240802P00029000 | 2024-07-25 11:41AM EDT | 29.00 | 0.01 | 0.02 | 0.26 | -0.11 | -91.67% | 19 | 87 | 94.92% |
| CZR240802P00030000 | 2024-07-26 3:51PM EDT | 30.00 | 0.26 | 0.06 | 0.21 | +0.06 | +30.00% | 42 | 92 | 80.86% |
| CZR240802P00031000 | 2024-07-26 11:26AM EDT | 31.00 | 0.13 | 0.13 | 0.16 | -0.21 | -61.76% | 27 | 94 | 68.75% |
| CZR240802P00032000 | 2024-07-26 3:48PM EDT | 32.00 | 0.25 | 0.25 | 0.31 | -0.43 | -63.24% | 88 | 3,519 | 68.16% |
| CZR240802P00033000 | 2024-07-26 3:15PM EDT | 33.00 | 0.49 | 0.29 | 0.52 | -0.61 | -55.45% | 50 | 209 | 61.43% |
| CZR240802P00034000 | 2024-07-26 3:15PM EDT | 34.00 | 0.87 | 0.64 | 0.86 | -0.80 | -47.90% | 68 | 88 | 63.28% |
| CZR240802P00034500 | 2024-07-26 3:59PM EDT | 34.50 | 1.08 | 0.96 | 1.08 | -0.52 | -32.50% | 809 | 62 | 66.70% |
| CZR240802P00035000 | 2024-07-26 3:11PM EDT | 35.00 | 1.30 | 1.20 | 1.32 | -0.95 | -42.22% | 86 | 994 | 66.70% |
| CZR240802P00035500 | 2024-07-26 3:56PM EDT | 35.50 | 1.94 | 1.34 | 1.60 | -0.54 | -21.77% | 23 | 1,078 | 63.48% |
| CZR240802P00036000 | 2024-07-26 3:06PM EDT | 36.00 | 1.85 | 1.77 | 1.89 | -0.66 | -26.29% | 26 | 107 | 66.60% |
| CZR240802P00036500 | 2024-07-26 2:58PM EDT | 36.50 | 2.27 | 2.02 | 2.23 | +0.07 | +3.18% | 1 | 57 | 64.65% |
| CZR240802P00037000 | 2024-07-25 3:59PM EDT | 37.00 | 2.69 | 2.34 | 2.57 | -1.26 | -31.90% | 1 | 54 | 62.99% |
| CZR240802P00037500 | 2024-07-26 3:58PM EDT | 37.50 | 2.91 | 2.64 | 2.96 | -1.44 | -33.10% | 11 | 28 | 60.35% |
| CZR240802P00038000 | 2024-07-25 3:56PM EDT | 38.00 | 4.80 | 2.90 | 3.40 | 0.00 | - | 2 | 79 | 55.27% |
| CZR240802P00038500 | 2024-07-25 3:46PM EDT | 38.50 | 4.87 | 3.60 | 3.80 | 0.00 | - | 3 | 11 | 65.43% |
| CZR240802P00039000 | 2024-07-25 3:52PM EDT | 39.00 | 5.73 | 3.10 | 4.50 | 0.00 | - | 2 | 1,097 | 94.04% |
| CZR240802P00039500 | 2024-07-26 3:12PM EDT | 39.50 | 4.68 | 3.70 | 5.05 | -1.18 | -20.14% | 71 | 10 | 103.91% |
| CZR240802P00040000 | 2024-07-26 1:25PM EDT | 40.00 | 5.21 | 4.15 | 5.20 | +0.21 | +4.20% | 10 | 32 | 82.23% |
| CZR240802P00040500 | 2024-07-18 10:44AM EDT | 40.50 | 2.77 | 4.50 | 5.70 | 0.00 | - | 1 | 2 | 87.50% |
| CZR240802P00041000 | 2024-07-25 9:37AM EDT | 41.00 | 7.00 | 5.05 | 6.15 | 0.00 | - | 1 | 6 | 87.11% |
| CZR240802P00041500 | 2024-07-17 11:29AM EDT | 41.50 | 2.71 | 6.40 | 6.65 | 0.00 | - | 1 | 5 | 74.61% |
| CZR240802P00042000 | 2024-07-26 3:55PM EDT | 42.00 | 7.09 | 5.95 | 7.15 | +1.67 | +30.81% | 1 | 16 | 96.68% |
© 2024 Yahoo. All rights reserved.