Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240517C00025000 | 2023-06-20 10:10AM EDT | 25.00 | 25.55 | 32.45 | 33.20 | 0.00 | - | 6 | 10 | 6,462.50% |
| CZR240517C00030000 | 2024-05-09 3:07PM EDT | 30.00 | 7.27 | 5.00 | 5.85 | 0.00 | - | 12 | 64 | 289.84% |
| CZR240517C00032000 | 2024-05-01 9:31AM EDT | 32.00 | 4.10 | 1.86 | 4.70 | 0.00 | - | 6 | 38 | 364.84% |
| CZR240517C00032500 | 2024-05-01 9:43AM EDT | 32.50 | 4.20 | 1.44 | 4.15 | 0.00 | - | 1 | 27 | 329.69% |
| CZR240517C00033000 | 2024-05-06 12:02PM EDT | 33.00 | 3.33 | 0.88 | 3.40 | 0.00 | - | 14 | 49 | 262.70% |
| CZR240517C00033500 | 2024-05-06 12:33PM EDT | 33.50 | 3.00 | 1.14 | 2.81 | 0.00 | - | 65 | 120 | 222.27% |
| CZR240517C00034000 | 2024-05-17 2:55PM EDT | 34.00 | 1.55 | 1.06 | 2.68 | -1.27 | -45.04% | 2 | 82 | 126.17% |
| CZR240517C00034500 | 2024-05-17 1:59PM EDT | 34.50 | 1.20 | 0.83 | 2.08 | -0.58 | -32.58% | 1 | 41 | 116.21% |
| CZR240517C00035000 | 2024-05-17 1:19PM EDT | 35.00 | 0.40 | 0.34 | 0.79 | -0.40 | -50.00% | 7 | 382 | 66.02% |
| CZR240517C00035500 | 2024-05-17 3:49PM EDT | 35.50 | 0.03 | 0.00 | 1.15 | -0.31 | -91.18% | 83 | 389 | 76.17% |
| CZR240517C00036000 | 2024-05-17 3:28PM EDT | 36.00 | 0.01 | 0.00 | 1.10 | -0.16 | -94.12% | 185 | 911 | 102.73% |
| CZR240517C00036500 | 2024-05-17 3:47PM EDT | 36.50 | 0.02 | 0.00 | 1.28 | -0.02 | -50.00% | 257 | 491 | 140.82% |
| CZR240517C00037000 | 2024-05-17 3:14PM EDT | 37.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 42 | 862 | 52.34% |
| CZR240517C00037500 | 2024-05-17 2:56PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 500 | 53.13% |
| CZR240517C00038000 | 2024-05-17 2:24PM EDT | 38.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 47 | 1,762 | 75.00% |
| CZR240517C00038500 | 2024-05-17 3:39PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 126 | 3,346 | 75.00% |
| CZR240517C00039000 | 2024-05-17 2:24PM EDT | 39.00 | 0.10 | 0.00 | 2.13 | +0.07 | +233.33% | 12 | 573 | 311.33% |
| CZR240517C00039500 | 2024-05-14 10:05AM EDT | 39.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 93 | 143.75% |
| CZR240517C00040000 | 2024-05-17 12:10PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 656 | 93.75% |
| CZR240517C00040500 | 2024-05-10 10:08AM EDT | 40.50 | 0.08 | 0.00 | 1.27 | 0.00 | - | 10 | 64 | 293.36% |
| CZR240517C00041000 | 2024-05-13 3:38PM EDT | 41.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 6 | 1,156 | 220.31% |
| CZR240517C00041500 | 2024-05-17 11:28AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 965 | 118.75% |
| CZR240517C00042000 | 2024-05-16 3:21PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 754 | 125.00% |
| CZR240517C00042500 | 2024-05-17 2:38PM EDT | 42.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 252 | 137.50% |
| CZR240517C00043000 | 2024-05-16 2:15PM EDT | 43.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 568 | 206.25% |
| CZR240517C00043500 | 2024-05-09 10:03AM EDT | 43.50 | 0.02 | 0.00 | 0.62 | 0.00 | - | 8 | 95 | 306.64% |
| CZR240517C00044000 | 2024-05-17 10:27AM EDT | 44.00 | 0.11 | 0.00 | 0.05 | +0.07 | +175.00% | 1 | 2,846 | 193.75% |
| CZR240517C00045000 | 2024-05-17 12:38PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 841 | 209.38% |
| CZR240517C00046000 | 2024-05-16 11:33AM EDT | 46.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 15 | 2,154 | 251.56% |
| CZR240517C00047000 | 2024-05-14 11:05AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 930 | 200.00% |
| CZR240517C00048000 | 2024-05-14 10:38AM EDT | 48.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 100 | 238 | 285.94% |
| CZR240517C00049000 | 2024-05-14 11:32AM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 99 | 301.56% |
| CZR240517C00050000 | 2024-05-17 12:30PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 15 | 3,089 | 50.00% |
| CZR240517C00055000 | 2024-05-17 2:19PM EDT | 55.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 540 | 439.06% |
| CZR240517C00060000 | 2024-05-10 3:53PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 2,358 | 350.00% |
| CZR240517C00065000 | 2024-05-02 3:47PM EDT | 65.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 60 | 1,694 | 575.00% |
| CZR240517C00070000 | 2024-03-13 1:35PM EDT | 70.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 471 | 769.53% |
| CZR240517C00075000 | 2024-02-15 2:46PM EDT | 75.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 4 | 23 | 909.38% |
| CZR240517C00080000 | 2024-02-09 10:58AM EDT | 80.00 | 0.06 | 0.00 | 1.01 | 0.00 | - | 2 | 60 | 931.25% |
| CZR240517C00085000 | 2024-01-24 11:44AM EDT | 85.00 | 0.07 | 0.00 | 0.51 | 0.00 | - | 2 | 113 | 867.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240517P00020000 | 2024-04-18 9:56AM EDT | 20.00 | 0.13 | 0.00 | 2.07 | 0.00 | - | 2 | 34 | 1,031.25% |
| CZR240517P00025000 | 2024-05-09 2:16PM EDT | 25.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 146 | 287.50% |
| CZR240517P00026000 | 2024-05-10 12:04PM EDT | 26.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 3 | 555.47% |
| CZR240517P00028000 | 2024-05-13 10:31AM EDT | 28.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 13 | 13 | 541.41% |
| CZR240517P00029000 | 2024-05-13 12:02PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 115 | 50.00% |
| CZR240517P00030000 | 2024-05-15 3:36PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 594 | 2,888 | 131.25% |
| CZR240517P00030500 | 2024-05-15 3:42PM EDT | 30.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 455 | 477 | 153.13% |
| CZR240517P00031000 | 2024-05-16 11:06AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 44 | 1,523 | 50.00% |
| CZR240517P00031500 | 2024-05-16 1:58PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 45 | 75 | 50.00% |
| CZR240517P00032000 | 2024-05-16 2:20PM EDT | 32.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 397 | 963 | 121.88% |
| CZR240517P00032500 | 2024-05-07 11:41AM EDT | 32.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 46 | 200 | 109.38% |
| CZR240517P00033000 | 2024-05-17 9:58AM EDT | 33.00 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 10 | 3,052 | 93.75% |
| CZR240517P00033500 | 2024-05-17 10:05AM EDT | 33.50 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 31 | 471 | 78.91% |
| CZR240517P00034000 | 2024-05-17 12:22PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 26 | 5,252 | 45.31% |
| CZR240517P00034500 | 2024-05-17 2:14PM EDT | 34.50 | 0.01 | 0.00 | 0.71 | -0.04 | -80.00% | 49 | 1,303 | 103.91% |
| CZR240517P00035000 | 2024-05-17 3:46PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 57 | 3,939 | 18.75% |
| CZR240517P00035500 | 2024-05-17 3:49PM EDT | 35.50 | 0.07 | 0.00 | 0.70 | -0.20 | -74.07% | 105 | 506 | 95.70% |
| CZR240517P00036000 | 2024-05-17 3:44PM EDT | 36.00 | 0.55 | 0.31 | 0.61 | -0.09 | -14.06% | 166 | 1,228 | 41.80% |
| CZR240517P00036500 | 2024-05-17 3:55PM EDT | 36.50 | 1.02 | 0.73 | 1.13 | -0.60 | -37.04% | 19 | 492 | 65.63% |
| CZR240517P00037000 | 2024-05-17 3:49PM EDT | 37.00 | 1.56 | 1.10 | 2.66 | +0.64 | +69.57% | 49 | 294 | 127.34% |
| CZR240517P00037500 | 2024-05-17 3:17PM EDT | 37.50 | 2.03 | 1.04 | 2.82 | +0.06 | +3.05% | 8 | 31 | 215.82% |
| CZR240517P00038000 | 2024-05-17 3:34PM EDT | 38.00 | 2.70 | 1.99 | 2.64 | +0.81 | +42.86% | 109 | 575 | 118.36% |
| CZR240517P00038500 | 2024-05-14 10:55AM EDT | 38.50 | 2.27 | 1.20 | 4.10 | 0.00 | - | 8 | 44 | 299.61% |
| CZR240517P00039000 | 2024-05-17 2:32PM EDT | 39.00 | 3.42 | 3.35 | 3.95 | +0.42 | +14.00% | 12 | 1,766 | 150.78% |
| CZR240517P00039500 | 2024-05-16 10:55AM EDT | 39.50 | 3.63 | 2.29 | 5.25 | 0.00 | - | 5 | 18 | 361.72% |
| CZR240517P00040000 | 2024-05-17 3:12PM EDT | 40.00 | 4.50 | 4.10 | 4.60 | +0.31 | +7.40% | 6 | 1,098 | 163.28% |
| CZR240517P00040500 | 2024-04-23 12:39PM EDT | 40.50 | 2.65 | 3.55 | 6.25 | 0.00 | - | - | 5 | 398.83% |
| CZR240517P00041000 | 2024-05-15 11:52AM EDT | 41.00 | 4.60 | 4.85 | 6.55 | 0.00 | - | 8 | 383 | 218.75% |
| CZR240517P00041500 | 2024-04-24 2:33PM EDT | 41.50 | 4.00 | 4.65 | 7.05 | 0.00 | - | - | 2 | 401.17% |
| CZR240517P00042000 | 2024-05-16 3:33PM EDT | 42.00 | 6.52 | 5.85 | 7.05 | 0.00 | - | 40 | 50 | 326.56% |
| CZR240517P00043000 | 2024-05-16 3:33PM EDT | 43.00 | 7.25 | 6.90 | 8.60 | 0.00 | - | 82 | 83 | 283.59% |
| CZR240517P00043500 | 2024-04-25 3:07PM EDT | 43.50 | 5.50 | 7.65 | 8.30 | 0.00 | - | - | 1 | 309.38% |
| CZR240517P00044000 | 2024-05-15 3:01PM EDT | 44.00 | 7.85 | 8.00 | 8.85 | 0.00 | - | 52 | 26 | 334.38% |
| CZR240517P00045000 | 2024-05-15 3:01PM EDT | 45.00 | 8.85 | 8.20 | 10.75 | 0.00 | - | 48 | 11 | 541.02% |
| CZR240517P00046000 | 2024-04-26 11:10AM EDT | 46.00 | 9.25 | 9.60 | 11.45 | 0.00 | - | 1 | 0 | 246.88% |
| CZR240517P00047000 | 2024-05-16 3:33PM EDT | 47.00 | 11.25 | 11.00 | 12.20 | 0.00 | - | 90 | 99 | 313.28% |
| CZR240517P00048000 | 2024-05-01 9:47AM EDT | 48.00 | 11.45 | 11.45 | 13.45 | 0.00 | - | 5 | 1 | 563.67% |
| CZR240517P00049000 | 2024-05-03 2:37PM EDT | 49.00 | 13.60 | 12.85 | 14.90 | 0.00 | - | 20 | 0 | 452.34% |
| CZR240517P00050000 | 2024-04-30 3:34PM EDT | 50.00 | 13.20 | 13.05 | 15.10 | 0.00 | - | 20 | 0 | 532.81% |
| CZR240517P00055000 | 2024-02-14 4:46PM EDT | 55.00 | 12.55 | 15.50 | 17.70 | 0.00 | - | 60 | 94 | 0.00% |
| CZR240517P00060000 | 2024-02-14 11:07AM EDT | 60.00 | 17.57 | 20.35 | 22.65 | 0.00 | - | 1 | 2 | 0.00% |
| CZR240517P00065000 | 2024-02-09 4:33PM EDT | 65.00 | 20.37 | 22.40 | 24.70 | 0.00 | - | 60 | 0 | 0.00% |
| CZR240517P00070000 | 2023-10-13 1:01PM EDT | 70.00 | 27.60 | 26.25 | 27.20 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.