NasdaqGS - Nasdaq Real Time Price • USD
Caesars Entertainment, Inc. (CZR)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:21 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240524C00032000 | 5/1/2024 2:35 PM | 32 | 5.00 | 3.35 | 3.75 | 0.00 | 0.00% | - | 76 | 69.53% |
| CZR240524C00033000 | 4/26/2024 7:46 PM | 33 | 4.30 | 2.50 | 2.86 | 0.00 | 0.00% | 5 | 5 | 63.57% |
| CZR240524C00034000 | 4/30/2024 1:59 PM | 34 | 3.68 | 1.70 | 2.22 | 0.00 | 0.00% | 70 | 70 | 53.42% |
| CZR240524C00035000 | 5/17/2024 6:00 PM | 35 | 1.18 | 1.04 | 1.09 | -0.67 | -36.22% | 13 | 33 | 41.21% |
| CZR240524C00036000 | 5/17/2024 7:51 PM | 36 | 0.53 | 0.53 | 0.64 | -0.09 | -14.52% | 190 | 155 | 43.46% |
| CZR240524C00036500 | 5/17/2024 7:57 PM | 36.5 | 0.37 | 0.36 | 0.40 | 0.00 | 0.00% | 173 | 190 | 40.04% |
| CZR240524C00037000 | 5/17/2024 7:56 PM | 37 | 0.26 | 0.24 | 0.27 | -0.07 | -21.21% | 142 | 244 | 40.04% |
| CZR240524C00037500 | 5/17/2024 7:02 PM | 37.5 | 0.19 | 0.15 | 0.23 | -0.11 | -36.67% | 35 | 29 | 44.14% |
| CZR240524C00038000 | 5/17/2024 7:57 PM | 38 | 0.11 | 0.10 | 0.14 | -0.07 | -38.89% | 50 | 473 | 42.97% |
| CZR240524C00038500 | 5/17/2024 6:30 PM | 38.5 | 0.08 | 0.06 | 0.09 | -0.17 | -68.00% | 21 | 604 | 42.97% |
| CZR240524C00039000 | 5/17/2024 4:12 PM | 39 | 0.06 | 0.03 | 0.08 | -0.12 | -66.67% | 1 | 688 | 46.68% |
| CZR240524C00039500 | 5/17/2024 7:02 PM | 39.5 | 0.05 | 0.02 | 1.12 | -0.08 | -61.54% | 2 | 114 | 94.04% |
| CZR240524C00040000 | 5/17/2024 7:18 PM | 40 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 101 | 215 | 50.78% |
| CZR240524C00041000 | 5/17/2024 3:23 PM | 41 | 0.04 | 0.01 | 0.09 | 0.00 | 0.00% | 4 | 29 | 58.98% |
| CZR240524C00041500 | 5/15/2024 2:05 PM | 41.5 | 0.07 | 0.01 | 0.24 | 0.00 | 0.00% | 24 | 32 | 76.17% |
| CZR240524C00042000 | 5/17/2024 6:19 PM | 42 | 0.03 | 0.01 | 0.07 | 0.02 | 200.00% | 4 | 142 | 64.45% |
| CZR240524C00042500 | 5/16/2024 6:37 PM | 42.5 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 5 | 56 | 63.28% |
| CZR240524C00043000 | 5/8/2024 7:24 PM | 43 | 0.06 | 0.01 | 0.23 | 0.00 | 0.00% | 9 | 41 | 88.28% |
| CZR240524C00044000 | 5/15/2024 1:33 PM | 44 | 0.02 | 0.00 | 0.23 | 0.00 | 0.00% | 14 | 103 | 95.31% |
| CZR240524C00045000 | 5/13/2024 4:52 PM | 45 | 0.01 | 0.01 | 0.35 | 0.00 | 0.00% | 2 | 127 | 113.28% |
| CZR240524C00046000 | 5/13/2024 2:57 PM | 46 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 20 | 39 | 110.35% |
| CZR240524C00047000 | 5/17/2024 4:19 PM | 47 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 1 | 22 | 117.58% |
| CZR240524C00048000 | 5/17/2024 3:53 PM | 48 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 101 | 16 | 81.25% |
| CZR240524C00049000 | 5/3/2024 6:50 PM | 49 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 8 | 24 | 114.06% |
| CZR240524C00050000 | 5/8/2024 1:58 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 30 | 90.63% |
| CZR240524C00051000 | 5/16/2024 6:10 PM | 51 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 16 | 125.78% |
| CZR240524C00052000 | 5/3/2024 4:22 PM | 52 | 0.01 | 0.00 | 0.23 | 0.00 | 0.00% | 19 | 19 | 149.61% |
| CZR240524C00053000 | 5/13/2024 4:58 PM | 53 | 0.01 | 0.00 | 0.49 | 0.00 | 0.00% | 1 | 1 | 179.69% |
| CZR240524C00055000 | 4/29/2024 3:44 PM | 55 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | - | 8 | 192.97% |
| CZR240524C00060000 | 5/8/2024 3:06 PM | 60 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8 | 156.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240524P00024500 | 5/13/2024 2:57 PM | 24.5 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 11 | 11 | 185.55% |
| CZR240524P00025000 | 5/13/2024 2:51 PM | 25 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 16 | 32 | 229.10% |
| CZR240524P00026000 | 5/8/2024 6:35 PM | 26 | 0.01 | 0.00 | 2.06 | 0.00 | 0.00% | - | 16 | 248.63% |
| CZR240524P00027000 | 5/10/2024 3:55 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 16 | 75.00% |
| CZR240524P00028000 | 5/8/2024 3:29 PM | 28 | 0.01 | 0.00 | 1.92 | 0.00 | 0.00% | 8 | 25 | 201.76% |
| CZR240524P00029000 | 5/17/2024 1:36 PM | 29 | 0.01 | 0.00 | 2.00 | 0.00 | 0.00% | 14 | 65 | 185.16% |
| CZR240524P00030000 | 5/16/2024 1:40 PM | 30 | 0.01 | 0.00 | 0.09 | 0.00 | 0.00% | 14 | 184 | 67.97% |
| CZR240524P00030500 | 5/9/2024 1:57 PM | 30.5 | 0.23 | 0.01 | 0.10 | 0.00 | 0.00% | 8 | 24 | 64.84% |
| CZR240524P00031000 | 5/10/2024 4:40 PM | 31 | 0.05 | 0.01 | 0.15 | 0.00 | 0.00% | 10 | 195 | 64.06% |
| CZR240524P00031500 | 5/16/2024 1:57 PM | 31.5 | 0.14 | 0.01 | 0.92 | 0.00 | 0.00% | 8 | 23 | 97.75% |
| CZR240524P00032000 | 5/17/2024 5:30 PM | 32 | 0.03 | 0.01 | 0.15 | -0.03 | -50.00% | 42 | 168 | 51.95% |
| CZR240524P00032500 | 5/17/2024 7:36 PM | 32.5 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 4 | 322 | 46.09% |
| CZR240524P00033000 | 5/17/2024 5:15 PM | 33 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 7 | 215 | 42.19% |
| CZR240524P00033500 | 5/17/2024 7:19 PM | 33.5 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 1,128 | 108 | 39.84% |
| CZR240524P00034000 | 5/17/2024 7:15 PM | 34 | 0.21 | 0.19 | 0.22 | -0.06 | -22.22% | 24 | 283 | 38.87% |
| CZR240524P00034500 | 5/17/2024 7:57 PM | 34.5 | 0.31 | 0.30 | 0.34 | -0.13 | -29.55% | 41 | 181 | 38.28% |
| CZR240524P00035000 | 5/17/2024 7:39 PM | 35 | 0.52 | 0.46 | 0.51 | 0.06 | 13.04% | 87 | 189 | 38.09% |
| CZR240524P00035500 | 5/17/2024 7:45 PM | 35.5 | 0.75 | 0.67 | 0.73 | -0.04 | -5.06% | 36 | 34 | 37.70% |
| CZR240524P00036000 | 5/17/2024 7:32 PM | 36 | 0.98 | 0.89 | 0.99 | -0.01 | -1.01% | 85 | 122 | 36.72% |
| CZR240524P00036500 | 5/17/2024 4:05 PM | 36.5 | 1.15 | 1.22 | 1.65 | -0.76 | -39.79% | 10 | 125 | 54.88% |
| CZR240524P00037000 | 5/17/2024 7:32 PM | 37 | 1.74 | 1.62 | 2.10 | 0.43 | 32.82% | 4 | 190 | 60.94% |
| CZR240524P00037500 | 5/16/2024 4:43 PM | 37.5 | 2.04 | 1.96 | 2.18 | 0.00 | 0.00% | 1 | 7 | 41.99% |
| CZR240524P00038000 | 5/16/2024 7:25 PM | 38 | 2.53 | 2.39 | 2.65 | 0.00 | 0.00% | 6 | 14 | 45.70% |
| CZR240524P00038500 | 5/13/2024 6:25 PM | 38.5 | 2.65 | 2.95 | 3.10 | 0.00 | 0.00% | 7 | 17 | 46.48% |
| CZR240524P00039000 | 5/16/2024 1:47 PM | 39 | 3.43 | 2.32 | 3.70 | 0.24 | 7.52% | 2 | 5 | 61.72% |
| CZR240524P00039500 | 5/8/2024 6:47 PM | 39.5 | 3.47 | 2.29 | 4.10 | 0.00 | 0.00% | - | 5 | 56.84% |
| CZR240524P00040000 | 5/15/2024 7:50 PM | 40 | 3.80 | 2.86 | 4.90 | 0.00 | 0.00% | 1 | 24 | 89.45% |
| CZR240524P00041000 | 5/3/2024 1:51 PM | 41 | 4.50 | 4.55 | 5.80 | 0.00 | 0.00% | 19 | 25 | 92.38% |
| CZR240524P00042000 | 5/6/2024 7:23 PM | 42 | 6.25 | 5.60 | 6.90 | 0.00 | 0.00% | 23 | 0 | 111.52% |
| CZR240524P00043000 | 5/16/2024 7:14 PM | 43 | 7.30 | 6.10 | 7.65 | 0.00 | 0.00% | 1 | 1 | 95.31% |
| CZR240524P00044000 | 5/3/2024 2:08 PM | 44 | 7.73 | 7.15 | 9.00 | 0.00 | 0.00% | 6 | 1 | 140.04% |
| CZR240524P00045000 | 4/23/2024 3:57 PM | 45 | 6.20 | 8.15 | 10.05 | 0.00 | 0.00% | - | 0 | 153.81% |
Related Tickers
MGM MGM Resorts International
41.03
-1.49%
LVS Las Vegas Sands Corp.
47.03
+0.88%
PENN PENN Entertainment, Inc.
15.93
-0.06%
WYNN Wynn Resorts, Limited
96.79
-0.07%
RRR Red Rock Resorts, Inc.
51.32
-0.33%
BYD Boyd Gaming Corporation
55.01
-0.11%
BALY Bally's Corporation
13.12
+0.85%
MLCO Melco Resorts & Entertainment Limited
8.58
+0.23%
GDEN Golden Entertainment, Inc.
31.33
+0.64%
HGV Hilton Grand Vacations Inc.
42.00
-1.62%