Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240705C00030000 | 2024-06-10 11:39AM EDT | 30.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CZR240705C00032000 | 2024-05-31 12:17PM EDT | 32.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| CZR240705C00033000 | 2024-06-14 3:33PM EDT | 33.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 30 | 51 | 0.00% |
| CZR240705C00034000 | 2024-06-14 3:33PM EDT | 34.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 0.00% |
| CZR240705C00035000 | 2024-06-17 1:25PM EDT | 35.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 40 | 123 | 0.00% |
| CZR240705C00036000 | 2024-06-17 1:25PM EDT | 36.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 41 | 41 | 0.00% |
| CZR240705C00037000 | 2024-06-14 1:14PM EDT | 37.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 34 | 39 | 0.00% |
| CZR240705C00038000 | 2024-06-17 1:31PM EDT | 38.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 14 | 423 | 3.13% |
| CZR240705C00039000 | 2024-06-14 3:23PM EDT | 39.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 93 | 6.25% |
| CZR240705C00040000 | 2024-06-17 1:41PM EDT | 40.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 31 | 325 | 6.25% |
| CZR240705C00041000 | 2024-06-17 11:15AM EDT | 41.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 12.50% |
| CZR240705C00042000 | 2024-06-17 3:41PM EDT | 42.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 41 | 38 | 12.50% |
| CZR240705C00043000 | 2024-06-17 10:26AM EDT | 43.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 12.50% |
| CZR240705C00044000 | 2024-06-17 3:42PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 25.00% |
| CZR240705C00045000 | 2024-06-17 10:26AM EDT | 45.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 49 | 25.00% |
| CZR240705C00046000 | 2024-06-17 10:49AM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 25.00% |
| CZR240705C00047000 | 2024-06-14 9:49AM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| CZR240705C00048000 | 2024-06-13 3:45PM EDT | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| CZR240705C00050000 | 2024-06-12 12:39PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240705P00026000 | 2024-05-31 2:02PM EDT | 26.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 50.00% |
| CZR240705P00027000 | 2024-06-11 1:27PM EDT | 27.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 25.00% |
| CZR240705P00028000 | 2024-06-11 1:25PM EDT | 28.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 25.00% |
| CZR240705P00029000 | 2024-06-17 10:22AM EDT | 29.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 25.00% |
| CZR240705P00030000 | 2024-06-17 3:48PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 48 | 25.00% |
| CZR240705P00031000 | 2024-06-17 3:49PM EDT | 31.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 77 | 107 | 25.00% |
| CZR240705P00032000 | 2024-06-17 2:05PM EDT | 32.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| CZR240705P00033000 | 2024-06-17 3:47PM EDT | 33.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 33 | 74 | 12.50% |
| CZR240705P00034000 | 2024-06-17 9:46AM EDT | 34.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| CZR240705P00035000 | 2024-06-14 3:49PM EDT | 35.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 15 | 82 | 6.25% |
| CZR240705P00036000 | 2024-06-14 12:38PM EDT | 36.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 3.13% |
| CZR240705P00037000 | 2024-06-13 3:17PM EDT | 37.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.78% |
| CZR240705P00038000 | 2024-06-17 12:03PM EDT | 38.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| CZR240705P00039000 | 2024-06-12 12:39PM EDT | 39.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 60 | 0.00% |
| CZR240705P00040000 | 2024-06-17 3:12PM EDT | 40.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| CZR240705P00042000 | 2024-06-12 9:38AM EDT | 42.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.