Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240816C00036000 | 2024-06-28 3:28PM EDT | 36.00 | 4.93 | 4.60 | 5.00 | +0.38 | +8.35% | 5 | 47 | 49.98% |
| CZR240816C00037000 | 2024-06-27 10:20AM EDT | 37.00 | 4.23 | 4.15 | 6.30 | +0.56 | +15.26% | 2 | 13 | 66.75% |
| CZR240816C00038000 | 2024-06-28 2:57PM EDT | 38.00 | 3.55 | 3.35 | 4.50 | +0.25 | +7.58% | 51 | 75 | 52.98% |
| CZR240816C00039000 | 2024-06-28 2:20PM EDT | 39.00 | 2.83 | 2.90 | 3.35 | +0.15 | +5.60% | 28 | 64 | 52.15% |
| CZR240816C00040000 | 2024-06-28 3:54PM EDT | 40.00 | 2.61 | 2.27 | 2.65 | +0.41 | +18.64% | 2,885 | 176 | 48.22% |
| CZR240816C00041000 | 2024-06-28 3:21PM EDT | 41.00 | 2.02 | 1.80 | 2.43 | +0.13 | +6.88% | 9 | 44 | 51.76% |
| CZR240816C00042000 | 2024-06-28 3:02PM EDT | 42.00 | 1.66 | 1.50 | 3.50 | +0.14 | +9.21% | 36 | 15 | 59.57% |
| CZR240816C00043000 | 2024-06-28 11:14AM EDT | 43.00 | 1.28 | 1.16 | 2.27 | +0.10 | +8.47% | 30 | 29 | 51.47% |
| CZR240816C00044000 | 2024-06-28 10:49AM EDT | 44.00 | 1.21 | 1.03 | 1.21 | +0.16 | +15.24% | 2 | 66 | 47.12% |
| CZR240816C00045000 | 2024-06-28 12:31PM EDT | 45.00 | 0.76 | 0.81 | 1.00 | -0.04 | -5.00% | 2 | 94 | 47.46% |
| CZR240816C00046000 | 2024-06-28 11:26AM EDT | 46.00 | 0.63 | 0.62 | 0.71 | -0.52 | -45.22% | 7 | 164 | 45.17% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240816P00032000 | 2024-06-28 11:59AM EDT | 32.00 | 0.28 | 0.07 | 0.40 | 0.00 | - | 1 | 41 | 51.37% |
| CZR240816P00034000 | 2024-06-28 12:47PM EDT | 34.00 | 0.55 | 0.00 | 0.57 | -0.17 | -23.61% | 9 | 11 | 45.80% |
| CZR240816P00035000 | 2024-06-28 10:04AM EDT | 35.00 | 0.70 | 0.00 | 0.82 | -0.09 | -11.39% | 13 | 92 | 46.53% |
| CZR240816P00036000 | 2024-06-28 1:37PM EDT | 36.00 | 1.01 | 0.78 | 0.96 | +0.04 | +4.12% | 1 | 13 | 43.46% |
| CZR240816P00037000 | 2024-06-26 9:30AM EDT | 37.00 | 1.96 | 0.00 | 1.25 | 0.00 | - | 1 | 28 | 42.82% |
| CZR240816P00038000 | 2024-06-28 2:56PM EDT | 38.00 | 1.59 | 0.00 | 1.64 | -0.82 | -34.02% | 190 | 75 | 42.92% |
| CZR240816P00040000 | 2024-06-28 10:04AM EDT | 40.00 | 2.56 | 2.37 | 2.52 | -0.54 | -17.42% | 3 | 6 | 41.46% |
| CZR240816P00045000 | 2024-06-28 11:17AM EDT | 45.00 | 5.90 | 5.75 | 6.10 | -0.10 | -1.67% | 25 | 16 | 43.99% |
© 2024 Yahoo. All rights reserved.