Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621C00020000 | 2024-06-17 11:31AM EDT | 20.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CZR240621C00025000 | 2024-06-13 2:12PM EDT | 25.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| CZR240621C00030000 | 2024-06-12 1:49PM EDT | 30.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 0.00% |
| CZR240621C00031000 | 2024-06-12 9:30AM EDT | 31.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| CZR240621C00031500 | 2024-05-30 3:50PM EDT | 31.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| CZR240621C00032000 | 2024-06-12 2:53PM EDT | 32.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 15 | 213 | 0.00% |
| CZR240621C00032500 | 2024-06-13 12:37PM EDT | 32.50 | 5.41 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| CZR240621C00033000 | 2024-06-17 1:06PM EDT | 33.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 31 | 250 | 0.00% |
| CZR240621C00033500 | 2024-06-17 2:32PM EDT | 33.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 17 | 753 | 0.00% |
| CZR240621C00034000 | 2024-06-17 3:50PM EDT | 34.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 8 | 771 | 0.00% |
| CZR240621C00034500 | 2024-06-14 9:34AM EDT | 34.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 0.00% |
| CZR240621C00035000 | 2024-06-17 3:54PM EDT | 35.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 77 | 1,443 | 0.00% |
| CZR240621C00035500 | 2024-06-17 1:20PM EDT | 35.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 35 | 605 | 0.00% |
| CZR240621C00036000 | 2024-06-17 3:59PM EDT | 36.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 250 | 3,830 | 0.00% |
| CZR240621C00036500 | 2024-06-17 2:09PM EDT | 36.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 95 | 443 | 0.00% |
| CZR240621C00037000 | 2024-06-17 3:54PM EDT | 37.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4,627 | 6,360 | 1.56% |
| CZR240621C00037500 | 2024-06-17 3:26PM EDT | 37.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 39 | 506 | 6.25% |
| CZR240621C00038000 | 2024-06-17 3:47PM EDT | 38.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 95 | 3,065 | 6.25% |
| CZR240621C00038500 | 2024-06-17 2:10PM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 162 | 12.50% |
| CZR240621C00039000 | 2024-06-17 2:16PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 822 | 12.50% |
| CZR240621C00039500 | 2024-06-17 10:48AM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 242 | 620 | 12.50% |
| CZR240621C00040000 | 2024-06-17 3:39PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 2,479 | 25.00% |
| CZR240621C00040500 | 2024-06-17 9:38AM EDT | 40.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 74 | 25.00% |
| CZR240621C00041000 | 2024-06-17 11:30AM EDT | 41.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 668 | 25.00% |
| CZR240621C00041500 | 2024-06-14 3:37PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 25.00% |
| CZR240621C00042000 | 2024-06-17 11:43AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 25.00% |
| CZR240621C00043000 | 2024-06-17 3:24PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 788 | 50.00% |
| CZR240621C00044000 | 2024-06-17 11:40AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 2,732 | 50.00% |
| CZR240621C00045000 | 2024-06-14 3:47PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 1,377 | 50.00% |
| CZR240621C00046000 | 2024-06-13 1:37PM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 1,086 | 50.00% |
| CZR240621C00047000 | 2024-06-14 11:25AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 577 | 823 | 50.00% |
| CZR240621C00048000 | 2024-06-14 11:24AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,721 | 50.00% |
| CZR240621C00049000 | 2024-06-14 11:24AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 231 | 50.00% |
| CZR240621C00050000 | 2024-06-17 11:39AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 416 | 50.00% |
| CZR240621C00055000 | 2024-06-12 9:31AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 174 | 50.00% |
| CZR240621C00060000 | 2024-06-12 11:17AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3,032 | 50.00% |
| CZR240621C00065000 | 2024-06-12 10:47AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 698 | 793 | 50.00% |
| CZR240621C00070000 | 2024-06-04 10:44AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| CZR240621C00075000 | 2024-05-31 3:15PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 112 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621P00020000 | 2024-05-01 11:39AM EDT | 20.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 74 | 309.38% |
| CZR240621P00025000 | 2024-06-13 11:02AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 870 | 50.00% |
| CZR240621P00026000 | 2024-06-14 3:48PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 226 | 50.00% |
| CZR240621P00027000 | 2024-06-17 9:43AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 339 | 50.00% |
| CZR240621P00028000 | 2024-06-17 12:09PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 156 | 331 | 50.00% |
| CZR240621P00029000 | 2024-06-17 3:13PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,132 | 50.00% |
| CZR240621P00030000 | 2024-06-17 3:29PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,746 | 50.00% |
| CZR240621P00030500 | 2024-06-10 9:34AM EDT | 30.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8 | 140 | 50.00% |
| CZR240621P00031000 | 2024-06-13 3:31PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 490 | 50.00% |
| CZR240621P00031500 | 2024-06-14 2:01PM EDT | 31.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 149 | 1,219 | 50.00% |
| CZR240621P00032000 | 2024-06-17 10:40AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 693 | 25.00% |
| CZR240621P00032500 | 2024-06-17 3:56PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 6,879 | 25.00% |
| CZR240621P00033000 | 2024-06-17 2:03PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 2,898 | 25.00% |
| CZR240621P00033500 | 2024-06-17 12:35PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 38 | 1,256 | 25.00% |
| CZR240621P00034000 | 2024-06-17 3:54PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 591 | 25.00% |
| CZR240621P00034500 | 2024-06-17 3:12PM EDT | 34.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 47 | 93 | 12.50% |
| CZR240621P00035000 | 2024-06-17 3:29PM EDT | 35.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 871 | 9,494 | 12.50% |
| CZR240621P00035500 | 2024-06-17 3:17PM EDT | 35.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 107 | 158 | 12.50% |
| CZR240621P00036000 | 2024-06-17 3:55PM EDT | 36.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 222 | 903 | 6.25% |
| CZR240621P00036500 | 2024-06-17 3:43PM EDT | 36.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 45 | 236 | 3.13% |
| CZR240621P00037000 | 2024-06-17 1:21PM EDT | 37.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 456 | 0.00% |
| CZR240621P00037500 | 2024-06-17 10:59AM EDT | 37.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 658 | 0.00% |
| CZR240621P00038000 | 2024-06-17 3:22PM EDT | 38.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 145 | 2,764 | 0.00% |
| CZR240621P00038500 | 2024-06-14 2:12PM EDT | 38.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| CZR240621P00039000 | 2024-06-17 10:13AM EDT | 39.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 3 | 260 | 0.00% |
| CZR240621P00039500 | 2024-06-13 10:01AM EDT | 39.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.00% |
| CZR240621P00040000 | 2024-06-17 3:12PM EDT | 40.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 0.00% |
| CZR240621P00041000 | 2024-06-07 10:43AM EDT | 41.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| CZR240621P00042000 | 2024-06-05 11:42AM EDT | 42.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 0.00% |
| CZR240621P00043000 | 2024-06-12 2:25PM EDT | 43.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CZR240621P00044000 | 2024-05-23 9:48AM EDT | 44.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CZR240621P00045000 | 2024-06-12 3:56PM EDT | 45.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CZR240621P00046000 | 2024-05-22 3:04PM EDT | 46.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| CZR240621P00047000 | 2024-04-26 12:28PM EDT | 47.00 | 10.40 | 12.65 | 14.20 | 0.00 | - | 3 | 0 | 418.16% |
| CZR240621P00048000 | 2024-05-22 3:04PM EDT | 48.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 860 | 0 | 0.00% |
| CZR240621P00049000 | 2024-05-22 2:48PM EDT | 49.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CZR240621P00050000 | 2024-05-08 3:09PM EDT | 50.00 | 13.90 | 13.35 | 14.30 | 0.00 | - | 1,000 | 4 | 248.05% |
| CZR240621P00055000 | 2024-02-12 4:49PM EDT | 55.00 | 10.93 | 13.40 | 14.90 | 0.00 | - | 1 | 11 | 0.00% |
| CZR240621P00060000 | 2024-01-23 1:38PM EDT | 60.00 | 14.65 | 16.80 | 18.70 | 0.00 | - | 1 | 55 | 0.00% |
© 2024 Yahoo. All rights reserved.