Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240621C00020000 | 2024-05-31 11:55AM EDT | 20.00 | 17.00 | 14.05 | 17.80 | 0.00 | - | 1 | 2 | 478.91% |
| CZR240621C00025000 | 2024-06-13 2:12PM EDT | 25.00 | 12.75 | 10.60 | 11.60 | 0.00 | - | 5 | 1 | 141.41% |
| CZR240621C00030000 | 2024-06-12 1:49PM EDT | 30.00 | 8.68 | 5.90 | 6.50 | 0.00 | - | 10 | 89 | 96.29% |
| CZR240621C00031000 | 2024-06-12 9:30AM EDT | 31.00 | 7.60 | 4.70 | 5.65 | 0.00 | - | 1 | 35 | 79.49% |
| CZR240621C00031500 | 2024-05-30 3:50PM EDT | 31.50 | 1.49 | 3.15 | 5.05 | 0.00 | - | 7 | 7 | 109.08% |
| CZR240621C00032000 | 2024-06-12 2:53PM EDT | 32.00 | 6.55 | 4.00 | 4.20 | 0.00 | - | 15 | 213 | 55.47% |
| CZR240621C00032500 | 2024-06-13 12:37PM EDT | 32.50 | 5.41 | 2.31 | 3.80 | 0.00 | - | 10 | 70 | 72.27% |
| CZR240621C00033000 | 2024-06-14 3:23PM EDT | 33.00 | 2.95 | 2.96 | 3.20 | -3.55 | -54.62% | 55 | 245 | 55.86% |
| CZR240621C00033500 | 2024-06-14 11:10AM EDT | 33.50 | 2.62 | 2.06 | 2.73 | -2.98 | -53.21% | 1 | 738 | 51.56% |
| CZR240621C00034000 | 2024-06-14 3:51PM EDT | 34.00 | 2.17 | 1.95 | 2.27 | -2.51 | -53.63% | 13 | 777 | 47.56% |
| CZR240621C00034500 | 2024-06-11 1:29PM EDT | 34.50 | 2.63 | 1.50 | 2.03 | +0.33 | +14.35% | 5 | 69 | 56.45% |
| CZR240621C00035000 | 2024-06-14 3:51PM EDT | 35.00 | 1.40 | 1.36 | 1.44 | -1.57 | -52.86% | 185 | 1,394 | 41.99% |
| CZR240621C00035500 | 2024-06-14 3:57PM EDT | 35.50 | 1.09 | 1.03 | 1.13 | -1.52 | -58.24% | 471 | 251 | 42.48% |
| CZR240621C00036000 | 2024-06-14 3:52PM EDT | 36.00 | 0.80 | 0.57 | 0.82 | -1.17 | -59.39% | 3,193 | 1,617 | 40.43% |
| CZR240621C00036500 | 2024-06-14 3:48PM EDT | 36.50 | 0.53 | 0.52 | 0.59 | -1.17 | -68.82% | 263 | 149 | 40.14% |
| CZR240621C00037000 | 2024-06-14 3:51PM EDT | 37.00 | 0.38 | 0.35 | 0.42 | -0.85 | -69.11% | 126 | 5,588 | 40.43% |
| CZR240621C00037500 | 2024-06-14 3:16PM EDT | 37.50 | 0.24 | 0.23 | 0.49 | -0.77 | -76.24% | 1,330 | 120 | 52.54% |
| CZR240621C00038000 | 2024-06-14 3:04PM EDT | 38.00 | 0.17 | 0.16 | 0.20 | -0.59 | -77.63% | 156 | 3,062 | 41.21% |
| CZR240621C00038500 | 2024-06-14 3:37PM EDT | 38.50 | 0.11 | 0.10 | 0.14 | -0.43 | -79.63% | 23 | 153 | 42.19% |
| CZR240621C00039000 | 2024-06-14 3:09PM EDT | 39.00 | 0.07 | 0.06 | 0.83 | -0.36 | -83.72% | 10 | 824 | 71.48% |
| CZR240621C00039500 | 2024-06-14 1:01PM EDT | 39.50 | 0.06 | 0.05 | 0.07 | -0.25 | -80.65% | 24 | 814 | 44.53% |
| CZR240621C00040000 | 2024-06-14 2:53PM EDT | 40.00 | 0.05 | 0.03 | 0.06 | -0.17 | -77.27% | 27 | 2,504 | 47.66% |
| CZR240621C00040500 | 2024-06-14 2:47PM EDT | 40.50 | 0.04 | 0.02 | 0.82 | -0.10 | -71.43% | 40 | 42 | 88.09% |
| CZR240621C00041000 | 2024-06-14 2:08PM EDT | 41.00 | 0.06 | 0.01 | 0.11 | -0.17 | -73.91% | 16 | 663 | 56.25% |
| CZR240621C00041500 | 2024-06-14 3:37PM EDT | 41.50 | 0.03 | 0.01 | 0.11 | -0.28 | -90.32% | 2 | 32 | 60.16% |
| CZR240621C00042000 | 2024-06-14 12:24PM EDT | 42.00 | 0.03 | 0.01 | 0.48 | -0.10 | -76.92% | 69 | 330 | 89.06% |
| CZR240621C00043000 | 2024-06-14 2:53PM EDT | 43.00 | 0.02 | 0.01 | 0.07 | -0.03 | -60.00% | 9 | 815 | 67.19% |
| CZR240621C00044000 | 2024-06-14 3:48PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 254 | 2,544 | 60.94% |
| CZR240621C00045000 | 2024-06-14 3:47PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 9 | 1,375 | 62.50% |
| CZR240621C00046000 | 2024-06-13 1:37PM EDT | 46.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 16 | 1,086 | 161.72% |
| CZR240621C00047000 | 2024-06-14 11:25AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 577 | 278 | 71.88% |
| CZR240621C00048000 | 2024-06-14 11:24AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 15 | 1,711 | 78.13% |
| CZR240621C00049000 | 2024-06-14 11:24AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 105 | 129 | 81.25% |
| CZR240621C00050000 | 2024-06-14 11:24AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 25 | 417 | 87.50% |
| CZR240621C00055000 | 2024-06-12 9:31AM EDT | 55.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 10 | 174 | 158.59% |
| CZR240621C00060000 | 2024-06-12 11:17AM EDT | 60.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 3,032 | 151.56% |
| CZR240621C00065000 | 2024-06-12 10:47AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 698 | 793 | 143.75% |
| CZR240621C00070000 | 2024-06-04 10:44AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 207.03% |
| CZR240621C00075000 | 2024-05-31 3:15PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 112 | 207.81% |
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 | 227.34% |
| CZR240621P00025000 | 2024-06-13 11:02AM EDT | 25.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 870 | 157.03% |
| CZR240621P00026000 | 2024-06-14 3:48PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 76 | 151 | 87.50% |
| CZR240621P00027000 | 2024-06-14 3:49PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 171 | 154 | 81.25% |
| CZR240621P00028000 | 2024-06-14 2:01PM EDT | 28.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 10 | 287 | 89.06% |
| CZR240621P00029000 | 2024-06-14 1:26PM EDT | 29.00 | 0.05 | 0.00 | 0.07 | -0.20 | -80.00% | 7 | 1,139 | 80.47% |
| CZR240621P00030000 | 2024-06-14 11:28AM EDT | 30.00 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 7 | 1,748 | 69.53% |
| CZR240621P00030500 | 2024-06-10 9:34AM EDT | 30.50 | 0.16 | 0.01 | 0.13 | 0.00 | - | 8 | 140 | 73.05% |
| CZR240621P00031000 | 2024-06-13 3:31PM EDT | 31.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 2 | 490 | 69.14% |
| CZR240621P00031500 | 2024-06-14 2:01PM EDT | 31.50 | 0.07 | 0.03 | 0.15 | +0.06 | +600.00% | 149 | 1,270 | 64.84% |
| CZR240621P00032000 | 2024-06-12 2:53PM EDT | 32.00 | 0.11 | 0.02 | 0.11 | +0.09 | +450.00% | 10 | 674 | 54.69% |
| CZR240621P00032500 | 2024-06-14 3:35PM EDT | 32.50 | 0.05 | 0.03 | 0.23 | 0.00 | - | 22 | 6,896 | 58.01% |
| CZR240621P00033000 | 2024-06-14 3:26PM EDT | 33.00 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 223 | 2,901 | 46.88% |
| CZR240621P00033500 | 2024-06-14 3:37PM EDT | 33.50 | 0.09 | 0.07 | 0.11 | +0.04 | +80.00% | 1,237 | 67 | 42.97% |
| CZR240621P00034000 | 2024-06-14 3:37PM EDT | 34.00 | 0.14 | 0.14 | 0.16 | +0.08 | +133.33% | 191 | 671 | 41.02% |
| CZR240621P00034500 | 2024-06-14 3:51PM EDT | 34.50 | 0.25 | 0.20 | 0.28 | +0.17 | +212.50% | 44 | 149 | 42.58% |
| CZR240621P00035000 | 2024-06-14 3:30PM EDT | 35.00 | 0.38 | 0.32 | 0.37 | +0.28 | +280.00% | 2,276 | 7,391 | 39.75% |
| CZR240621P00035500 | 2024-06-14 3:29PM EDT | 35.50 | 0.56 | 0.48 | 0.54 | +0.37 | +194.74% | 23 | 98 | 39.26% |
| CZR240621P00036000 | 2024-06-14 3:43PM EDT | 36.00 | 0.72 | 0.65 | 0.78 | +0.50 | +227.27% | 52 | 753 | 39.94% |
| CZR240621P00036500 | 2024-06-14 3:58PM EDT | 36.50 | 1.00 | 0.97 | 1.05 | +0.68 | +212.50% | 225 | 17 | 39.55% |
| CZR240621P00037000 | 2024-06-14 2:19PM EDT | 37.00 | 1.48 | 1.26 | 1.39 | +1.01 | +214.89% | 4 | 457 | 40.43% |
| CZR240621P00037500 | 2024-06-14 12:31PM EDT | 37.50 | 2.10 | 1.65 | 1.78 | +1.67 | +388.37% | 658 | 9 | 41.90% |
| CZR240621P00038000 | 2024-06-14 3:44PM EDT | 38.00 | 2.12 | 2.06 | 2.25 | +1.24 | +140.91% | 134 | 2,736 | 46.97% |
| CZR240621P00038500 | 2024-06-14 2:12PM EDT | 38.50 | 2.80 | 2.51 | 2.87 | +1.83 | +188.66% | 5 | 36 | 61.72% |
| CZR240621P00039000 | 2024-06-14 11:03AM EDT | 39.00 | 2.96 | 2.97 | 3.25 | +1.52 | +105.56% | 1 | 260 | 59.77% |
| CZR240621P00039500 | 2024-06-13 10:01AM EDT | 39.50 | 2.00 | 2.32 | 3.70 | 0.00 | - | 20 | 42 | 61.52% |
| CZR240621P00040000 | 2024-06-13 3:16PM EDT | 40.00 | 2.29 | 3.05 | 5.20 | 0.00 | - | 23 | 112 | 59.77% |
| CZR240621P00041000 | 2024-06-07 10:43AM EDT | 41.00 | 4.77 | 3.90 | 5.20 | 0.00 | - | 4 | 50 | 77.54% |
| CZR240621P00042000 | 2024-06-05 11:42AM EDT | 42.00 | 5.76 | 5.55 | 6.45 | 0.00 | - | 8 | 46 | 57.03% |
| CZR240621P00043000 | 2024-06-12 2:25PM EDT | 43.00 | 4.23 | 6.55 | 7.60 | 0.00 | - | 4 | 11 | 80.47% |
| CZR240621P00044000 | 2024-05-23 9:48AM EDT | 44.00 | 9.95 | 7.45 | 8.50 | 0.00 | - | 5 | 0 | 56.25% |
| CZR240621P00045000 | 2024-06-12 3:56PM EDT | 45.00 | 6.80 | 7.15 | 10.90 | 0.00 | - | 2 | 1 | 85.16% |
| CZR240621P00046000 | 2024-05-22 3:04PM EDT | 46.00 | 10.75 | 8.90 | 10.40 | 0.00 | - | 700 | 0 | 143.95% |
| CZR240621P00047000 | 2024-04-26 12:28PM EDT | 47.00 | 10.40 | 12.65 | 14.20 | 0.00 | - | 3 | 0 | 288.09% |
| CZR240621P00048000 | 2024-05-22 3:04PM EDT | 48.00 | 12.75 | 11.30 | 12.45 | 0.00 | - | 860 | 0 | 165.63% |
| CZR240621P00049000 | 2024-05-22 2:48PM EDT | 49.00 | 14.40 | 12.55 | 13.30 | 0.00 | - | 3 | 3 | 157.81% |
| CZR240621P00050000 | 2024-05-08 3:09PM EDT | 50.00 | 13.90 | 13.35 | 14.30 | 0.00 | - | 1,000 | 4 | 165.23% |
| 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.