UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.70 -12.80 (-0.52%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,872.00 +178.10 (+0.33%)
Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240524C00032000 | 2024-05-20 9:48AM EDT | 32.00 | 3.26 | 1.94 | 4.90 | 0.00 | - | 70 | 6 | 194.53% |
| CZR240524C00033000 | 2024-05-20 1:43PM EDT | 33.00 | 1.99 | 1.60 | 2.84 | 0.00 | - | 1 | 6 | 75.98% |
| CZR240524C00033500 | 2024-05-20 1:57PM EDT | 33.50 | 1.48 | 1.86 | 2.52 | 0.00 | - | 1 | 1 | 82.91% |
| CZR240524C00034000 | 2024-05-21 11:53AM EDT | 34.00 | 1.60 | 1.56 | 2.22 | +0.42 | +35.59% | 52 | 82 | 60.16% |
| CZR240524C00035000 | 2024-05-21 12:42PM EDT | 35.00 | 0.89 | 0.84 | 0.94 | +0.32 | +56.14% | 17 | 282 | 40.63% |
| CZR240524C00035500 | 2024-05-21 3:57PM EDT | 35.50 | 0.61 | 0.53 | 0.63 | +0.25 | +69.44% | 336 | 158 | 39.36% |
| CZR240524C00036000 | 2024-05-21 3:35PM EDT | 36.00 | 0.40 | 0.35 | 0.40 | +0.18 | +81.82% | 919 | 2,077 | 38.97% |
| CZR240524C00036500 | 2024-05-21 3:40PM EDT | 36.50 | 0.26 | 0.20 | 0.25 | +0.11 | +73.33% | 199 | 209 | 39.75% |
| CZR240524C00037000 | 2024-05-21 3:13PM EDT | 37.00 | 0.13 | 0.12 | 0.16 | +0.04 | +44.44% | 55 | 326 | 41.41% |
| CZR240524C00037500 | 2024-05-21 2:05PM EDT | 37.50 | 0.12 | 0.07 | 0.11 | +0.06 | +100.00% | 16 | 86 | 44.34% |
| CZR240524C00038000 | 2024-05-21 1:08PM EDT | 38.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 56 | 405 | 45.90% |
| CZR240524C00038500 | 2024-05-20 2:32PM EDT | 38.50 | 0.02 | 0.02 | 1.13 | 0.00 | - | 167 | 780 | 105.66% |
| CZR240524C00039000 | 2024-05-21 2:30PM EDT | 39.00 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 37 | 690 | 50.78% |
| CZR240524C00039500 | 2024-05-17 3:02PM EDT | 39.50 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 113 | 54.69% |
| CZR240524C00040000 | 2024-05-20 9:49AM EDT | 40.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 56 | 175 | 60.16% |
| CZR240524C00040500 | 2024-05-20 3:20PM EDT | 40.50 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 10 | 73.44% |
| CZR240524C00041000 | 2024-05-17 11:31AM EDT | 41.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 4 | 33 | 75.78% |
| CZR240524C00041500 | 2024-05-15 10:05AM EDT | 41.50 | 0.07 | 0.00 | 0.41 | 0.00 | - | 24 | 32 | 112.70% |
| CZR240524C00042000 | 2024-05-20 10:53AM EDT | 42.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 8 | 150 | 121.88% |
| CZR240524C00042500 | 2024-05-16 2:37PM EDT | 42.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 5 | 61 | 124.22% |
| CZR240524C00043000 | 2024-05-08 3:24PM EDT | 43.00 | 0.06 | 0.00 | 0.66 | 0.00 | - | 9 | 41 | 148.63% |
| CZR240524C00044000 | 2024-05-20 10:37AM EDT | 44.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 70 | 103 | 158.20% |
| CZR240524C00045000 | 2024-05-21 3:02PM EDT | 45.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 200 | 127 | 135.16% |
| CZR240524C00046000 | 2024-05-21 10:19AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 49 | 93.75% |
| CZR240524C00047000 | 2024-05-17 12:19PM EDT | 47.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 23 | 194.14% |
| CZR240524C00048000 | 2024-05-17 11:53AM EDT | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 117 | 120.31% |
| CZR240524C00049000 | 2024-05-03 2:50PM EDT | 49.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 24 | 150.00% |
| CZR240524C00050000 | 2024-05-08 9:58AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 14 | 30 | 157.81% |
| CZR240524C00051000 | 2024-05-16 2:10PM EDT | 51.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 16 | 164.84% |
| CZR240524C00052000 | 2024-05-03 12:22PM EDT | 52.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 19 | 19 | 238.67% |
| CZR240524C00053000 | 2024-05-20 10:25AM EDT | 53.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 1 | 296.48% |
| CZR240524C00055000 | 2024-04-29 11:44AM EDT | 55.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | - | 8 | 266.02% |
| CZR240524C00060000 | 2024-05-08 11:06AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 206.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240524P00024500 | 2024-05-13 10:57AM EDT | 24.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 11 | 11 | 317.19% |
| CZR240524P00025000 | 2024-05-13 10:51AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 32 | 137.50% |
| CZR240524P00026000 | 2024-05-08 2:35PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 16 | 125.00% |
| CZR240524P00027000 | 2024-05-10 11:55AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 16 | 109.38% |
| CZR240524P00027500 | 2024-05-20 3:26PM EDT | 27.50 | 0.04 | 0.00 | 0.20 | +0.02 | +100.00% | 2 | 73 | 149.22% |
| CZR240524P00028000 | 2024-05-21 3:01PM EDT | 28.00 | 0.05 | 0.00 | 0.02 | +0.03 | +150.00% | 9 | 101 | 96.88% |
| CZR240524P00029000 | 2024-05-21 2:00PM EDT | 29.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 37 | 79 | 96.09% |
| CZR240524P00029500 | 2024-05-15 9:32AM EDT | 29.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 8 | 194.53% |
| CZR240524P00030000 | 2024-05-21 1:52PM EDT | 30.00 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 1 | 184 | 90.63% |
| CZR240524P00030500 | 2024-05-09 9:57AM EDT | 30.50 | 0.23 | 0.00 | 0.10 | 0.00 | - | 8 | 24 | 85.16% |
| CZR240524P00031000 | 2024-05-10 12:40PM EDT | 31.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 195 | 66.41% |
| CZR240524P00031500 | 2024-05-16 9:57AM EDT | 31.50 | 0.14 | 0.00 | 0.22 | 0.00 | - | 8 | 23 | 83.98% |
| CZR240524P00032000 | 2024-05-17 1:30PM EDT | 32.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 42 | 207 | 57.03% |
| CZR240524P00032500 | 2024-05-21 9:30AM EDT | 32.50 | 0.05 | 0.01 | 0.04 | +0.01 | +25.00% | 1 | 345 | 53.13% |
| CZR240524P00033000 | 2024-05-21 11:25AM EDT | 33.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 23 | 466 | 48.05% |
| CZR240524P00033500 | 2024-05-21 11:15AM EDT | 33.50 | 0.10 | 0.02 | 0.06 | -0.07 | -41.18% | 13 | 1,406 | 42.19% |
| CZR240524P00034000 | 2024-05-21 3:50PM EDT | 34.00 | 0.08 | 0.07 | 0.11 | -0.18 | -69.23% | 87 | 402 | 41.02% |
| CZR240524P00034500 | 2024-05-21 3:33PM EDT | 34.50 | 0.17 | 0.14 | 0.18 | -0.23 | -57.50% | 258 | 563 | 38.67% |
| CZR240524P00035000 | 2024-05-21 3:24PM EDT | 35.00 | 0.30 | 0.26 | 0.32 | -0.51 | -62.96% | 41 | 304 | 38.48% |
| CZR240524P00035500 | 2024-05-21 2:31PM EDT | 35.50 | 0.44 | 0.45 | 0.77 | -0.42 | -48.84% | 67 | 87 | 54.88% |
| CZR240524P00036000 | 2024-05-21 3:41PM EDT | 36.00 | 0.72 | 0.73 | 0.97 | -0.64 | -47.06% | 42 | 185 | 50.00% |
| CZR240524P00036500 | 2024-05-21 9:39AM EDT | 36.50 | 1.20 | 1.09 | 1.80 | -0.31 | -20.53% | 28 | 126 | 61.13% |
| CZR240524P00037000 | 2024-05-20 12:21PM EDT | 37.00 | 1.95 | 1.29 | 1.64 | 0.00 | - | 3 | 193 | 48.05% |
| CZR240524P00037500 | 2024-05-16 12:43PM EDT | 37.50 | 2.04 | 1.79 | 2.20 | 0.00 | - | 1 | 7 | 62.70% |
| CZR240524P00038000 | 2024-05-21 9:46AM EDT | 38.00 | 2.54 | 2.23 | 2.57 | +0.01 | +0.40% | 1 | 14 | 58.01% |
| CZR240524P00038500 | 2024-05-13 2:25PM EDT | 38.50 | 2.65 | 2.68 | 3.20 | 0.00 | - | 7 | 17 | 80.08% |
| CZR240524P00039000 | 2024-05-17 2:32PM EDT | 39.00 | 3.43 | 1.46 | 4.25 | 0.00 | - | 2 | 4 | 136.52% |
| CZR240524P00039500 | 2024-05-08 2:47PM EDT | 39.50 | 3.47 | 2.00 | 5.15 | 0.00 | - | - | 3 | 176.86% |
| CZR240524P00040000 | 2024-05-15 3:50PM EDT | 40.00 | 4.05 | 2.88 | 4.65 | +0.25 | +6.58% | 6 | 19 | 97.27% |
| CZR240524P00041000 | 2024-05-03 9:51AM EDT | 41.00 | 4.50 | 3.65 | 6.95 | 0.00 | - | 19 | 9 | 227.25% |
| CZR240524P00042000 | 2024-05-06 3:23PM EDT | 42.00 | 6.25 | 5.05 | 7.30 | 0.00 | - | 23 | 0 | 191.80% |
| CZR240524P00043000 | 2024-05-16 3:14PM EDT | 43.00 | 7.30 | 6.05 | 8.65 | 0.00 | - | 1 | 0 | 236.91% |
| CZR240524P00044000 | 2024-05-03 10:08AM EDT | 44.00 | 7.73 | 7.05 | 9.10 | 0.00 | - | 6 | 0 | 201.95% |
| CZR240524P00045000 | 2024-04-23 11:57AM EDT | 45.00 | 6.20 | 7.90 | 10.45 | 0.00 | - | - | 0 | 248.83% |
© 2024 Yahoo. All rights reserved.