Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240628C00030000 | 2024-05-31 1:55PM EDT | 30.00 | 5.78 | 4.60 | 7.30 | +2.23 | +62.82% | 2 | 51 | 58.01% |
| CZR240628C00032000 | 2024-05-29 10:31AM EDT | 32.00 | 1.85 | 2.47 | 4.55 | -0.03 | -1.60% | 5 | 20 | 63.18% |
| CZR240628C00033000 | 2024-05-31 12:31PM EDT | 33.00 | 3.77 | 2.10 | 3.65 | +2.73 | +262.50% | 2 | 12 | 56.30% |
| CZR240628C00034000 | 2024-05-31 10:47AM EDT | 34.00 | 1.50 | 0.96 | 2.97 | +0.68 | +82.93% | 4 | 17 | 54.64% |
| CZR240628C00035000 | 2024-05-31 3:56PM EDT | 35.00 | 2.16 | 1.95 | 2.35 | +1.62 | +300.00% | 171 | 204 | 52.83% |
| CZR240628C00036000 | 2024-05-31 1:55PM EDT | 36.00 | 1.60 | 1.08 | 2.41 | +1.24 | +344.44% | 87 | 19 | 66.46% |
| CZR240628C00037000 | 2024-05-31 3:40PM EDT | 37.00 | 1.22 | 0.27 | 1.56 | +0.96 | +369.23% | 11 | 11 | 55.08% |
| CZR240628C00038000 | 2024-05-31 3:55PM EDT | 38.00 | 0.85 | 0.55 | 0.99 | +0.69 | +431.25% | 98 | 144 | 48.63% |
| CZR240628C00039000 | 2024-05-31 3:25PM EDT | 39.00 | 0.80 | 0.15 | 2.06 | +0.68 | +566.67% | 39 | 32 | 59.57% |
| CZR240628C00040000 | 2024-05-31 3:41PM EDT | 40.00 | 0.50 | 0.02 | 1.00 | +0.42 | +525.00% | 159 | 77 | 63.62% |
| CZR240628C00041000 | 2024-05-31 1:42PM EDT | 41.00 | 0.37 | 0.08 | 1.36 | +0.30 | +428.57% | 3 | 18 | 61.08% |
| CZR240628C00042000 | 2024-05-31 3:58PM EDT | 42.00 | 0.29 | 0.00 | 0.70 | -0.12 | -29.27% | 10 | 37 | 52.44% |
| CZR240628C00043000 | 2024-05-20 9:30AM EDT | 43.00 | 0.31 | 0.12 | 0.88 | +0.03 | +10.71% | 1 | 5 | 63.97% |
| CZR240628C00044000 | 2024-05-23 11:25AM EDT | 44.00 | 0.03 | 0.04 | 1.55 | 0.00 | - | - | 1 | 80.47% |
| CZR240628C00050000 | 2024-05-23 11:22AM EDT | 50.00 | 1.08 | 0.00 | 2.12 | 0.00 | - | - | 1 | 118.46% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240628P00025000 | 2024-05-21 10:36AM EDT | 25.00 | 0.29 | 0.00 | 2.14 | 0.00 | - | - | 5 | 137.21% |
| CZR240628P00026000 | 2024-05-29 2:08PM EDT | 26.00 | 0.09 | 0.01 | 1.96 | 0.00 | - | 3 | 40 | 122.56% |
| CZR240628P00027000 | 2024-05-30 3:52PM EDT | 27.00 | 0.44 | 0.00 | 1.08 | 0.00 | - | 8 | 99 | 90.92% |
| CZR240628P00028000 | 2024-05-31 2:37PM EDT | 28.00 | 0.28 | 0.00 | 0.36 | +0.01 | +3.70% | 1 | 137 | 60.35% |
| CZR240628P00029000 | 2024-05-31 3:12PM EDT | 29.00 | 0.16 | 0.00 | 0.25 | -0.24 | -60.00% | 16 | 182 | 58.01% |
| CZR240628P00030000 | 2024-05-30 1:20PM EDT | 30.00 | 0.25 | 0.00 | 0.55 | -0.31 | -55.36% | 1 | 102 | 52.05% |
| CZR240628P00031000 | 2024-05-31 12:34PM EDT | 31.00 | 0.38 | 0.10 | 1.77 | -0.48 | -55.81% | 4 | 502 | 71.05% |
| CZR240628P00032000 | 2024-05-31 12:27PM EDT | 32.00 | 0.55 | 0.33 | 2.24 | -0.46 | -45.54% | 19 | 260 | 72.51% |
| CZR240628P00033000 | 2024-05-31 3:44PM EDT | 33.00 | 0.75 | 0.13 | 2.20 | -0.60 | -44.44% | 28 | 15 | 58.55% |
| CZR240628P00034000 | 2024-05-31 1:37PM EDT | 34.00 | 1.14 | 0.28 | 2.72 | -0.79 | -40.93% | 16 | 20 | 57.13% |
| CZR240628P00035000 | 2024-05-31 3:46PM EDT | 35.00 | 1.41 | 0.93 | 2.74 | -1.59 | -53.00% | 17 | 21 | 54.00% |
| CZR240628P00036000 | 2024-05-30 2:23PM EDT | 36.00 | 4.22 | 1.08 | 2.85 | 0.00 | - | 2 | 5 | 66.46% |
| CZR240628P00037000 | 2024-05-31 2:41PM EDT | 37.00 | 2.77 | 0.90 | 3.00 | -2.41 | -46.53% | 1 | 0 | 55.08% |
| CZR240628P00038000 | 2024-05-14 9:30AM EDT | 38.00 | 2.06 | 1.51 | 5.00 | 0.00 | - | - | 2 | 90.09% |
| CZR240628P00040000 | 2024-05-23 11:53AM EDT | 40.00 | 6.55 | 3.50 | 5.85 | 0.00 | - | - | 0 | 75.54% |
| CZR240628P00041000 | 2024-05-15 11:52AM EDT | 41.00 | 4.93 | 4.30 | 6.50 | 0.00 | - | 8 | 3 | 72.02% |
© 2024 Yahoo. All rights reserved.