NasdaqGS - Nasdaq Real Time Price • USD
Caesars Entertainment, Inc. (CZR)
As of 12:43 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510C00032500 | 4/26/2024 4:58 PM | 32.5 | 4.30 | 3.30 | 4.45 | 0.00 | 0.00% | 8 | 9 | 107.42% |
| CZR240510C00033000 | 5/1/2024 5:54 PM | 33 | 3.07 | 2.14 | 3.90 | 0.00 | 0.00% | 2 | 31 | 91.80% |
| CZR240510C00033500 | 5/1/2024 1:48 PM | 33.5 | 3.15 | 2.90 | 3.30 | 0.00 | 0.00% | 1 | 21 | 69.34% |
| CZR240510C00034000 | 5/3/2024 4:18 PM | 34 | 1.96 | 2.65 | 2.90 | 0.00 | 0.00% | 10 | 24 | 57.42% |
| CZR240510C00034500 | 5/6/2024 3:01 PM | 34.5 | 1.71 | 2.18 | 2.30 | 0.00 | 0.00% | 10 | 30 | 52.34% |
| CZR240510C00035000 | 5/7/2024 4:02 PM | 35 | 1.77 | 1.45 | 1.84 | 0.40 | 29.20% | 203 | 522 | 47.85% |
| CZR240510C00035500 | 5/7/2024 3:18 PM | 35.5 | 1.50 | 1.35 | 1.40 | 0.60 | 66.67% | 1 | 114 | 43.56% |
| CZR240510C00036000 | 5/7/2024 2:31 PM | 36 | 1.13 | 0.98 | 1.04 | 0.43 | 61.43% | 36 | 404 | 42.87% |
| CZR240510C00036500 | 5/7/2024 3:35 PM | 36.5 | 0.82 | 0.67 | 0.71 | 0.36 | 78.26% | 115 | 295 | 40.63% |
| CZR240510C00037000 | 5/7/2024 4:14 PM | 37 | 0.46 | 0.43 | 0.47 | 0.17 | 58.62% | 223 | 319 | 40.43% |
| CZR240510C00037500 | 5/7/2024 4:10 PM | 37.5 | 0.28 | 0.26 | 0.29 | 0.12 | 75.00% | 125 | 184 | 39.94% |
| CZR240510C00038000 | 5/7/2024 2:48 PM | 38 | 0.16 | 0.14 | 0.17 | 0.05 | 45.45% | 97 | 341 | 39.84% |
| CZR240510C00038500 | 5/7/2024 3:40 PM | 38.5 | 0.11 | 0.07 | 0.10 | 0.05 | 83.33% | 5 | 58 | 40.63% |
| CZR240510C00039000 | 5/7/2024 1:33 PM | 39 | 0.06 | 0.04 | 0.06 | 0.01 | 20.00% | 11 | 192 | 41.80% |
| CZR240510C00039500 | 5/6/2024 7:57 PM | 39.5 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 3 | 37 | 44.14% |
| CZR240510C00040000 | 5/6/2024 3:47 PM | 40 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 26 | 72 | 47.27% |
| CZR240510C00040500 | 5/6/2024 6:02 PM | 40.5 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 5 | 23 | 50.78% |
| CZR240510C00041000 | 5/7/2024 3:37 PM | 41 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 123 | 51.56% |
| CZR240510C00041500 | 4/30/2024 7:43 PM | 41.5 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 1 | 16 | 56.25% |
| CZR240510C00042000 | 5/6/2024 3:48 PM | 42 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00% | 10 | 215 | 53.13% |
| CZR240510C00042500 | 5/6/2024 2:14 PM | 42.5 | 0.01 | 0.01 | 0.44 | 0.00 | 0.00% | 1 | 99 | 111.33% |
| CZR240510C00043000 | 5/3/2024 2:31 PM | 43 | 0.02 | 0.01 | 0.95 | 0.00 | 0.00% | 25 | 82 | 147.46% |
| CZR240510C00043500 | 5/1/2024 7:50 PM | 43.5 | 0.02 | 0.01 | 0.62 | 0.00 | 0.00% | 9 | 5 | 135.55% |
| CZR240510C00044000 | 5/7/2024 2:45 PM | 44 | 0.04 | 0.01 | 0.04 | 0.00 | 0.00% | 1 | 68 | 84.38% |
| CZR240510C00045000 | 5/7/2024 3:04 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 28 | 75.00% |
| CZR240510C00046000 | 5/6/2024 3:46 PM | 46 | 0.01 | 0.00 | 0.30 | 0.00 | 0.00% | 8 | 25 | 138.28% |
| CZR240510C00047000 | 5/6/2024 3:45 PM | 47 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 70 | 94 | 184.38% |
| CZR240510C00048000 | 4/29/2024 2:02 PM | 48 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 13 | 195.31% |
| CZR240510C00049000 | 5/3/2024 7:44 PM | 49 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 78 | 103 | 115.63% |
| CZR240510C00050000 | 5/1/2024 6:57 PM | 50 | 0.09 | 0.00 | 0.38 | 0.00 | 0.00% | 28 | 45 | 184.77% |
| CZR240510C00051000 | 5/1/2024 7:43 PM | 51 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 23 | 225.59% |
| CZR240510C00052000 | 5/3/2024 3:32 PM | 52 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 17 | 234.96% |
| CZR240510C00053000 | 5/3/2024 2:34 PM | 53 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 507 | 523 | 143.75% |
| CZR240510C00055000 | 5/3/2024 1:59 PM | 55 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 152 | 153 | 156.25% |
| CZR240510C00060000 | 4/4/2024 7:19 PM | 60 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1 | 195.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510P00025000 | 5/2/2024 1:54 PM | 25 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 32 | 146.88% |
| CZR240510P00025500 | 5/1/2024 7:16 PM | 25.5 | 0.01 | 0.00 | 0.22 | 0.00 | 0.00% | - | 5 | 200.78% |
| CZR240510P00026500 | 5/3/2024 1:58 PM | 26.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 134.38% |
| CZR240510P00027000 | 5/3/2024 1:58 PM | 27 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 21 | 21 | 50.00% |
| CZR240510P00027500 | 5/6/2024 7:46 PM | 27.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 73 | 98 | 125.00% |
| CZR240510P00028000 | 5/6/2024 7:58 PM | 28 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 16 | 64 | 107.81% |
| CZR240510P00029000 | 5/7/2024 2:54 PM | 29 | 0.03 | 0.00 | 0.02 | 0.02 | 200.00% | 291 | 39 | 95.31% |
| CZR240510P00030000 | 5/7/2024 3:11 PM | 30 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 2 | 96 | 90.63% |
| CZR240510P00030500 | 5/3/2024 1:35 PM | 30.5 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 8 | 8 | 117.19% |
| CZR240510P00031000 | 5/2/2024 7:06 PM | 31 | 0.17 | 0.01 | 0.75 | 0.00 | 0.00% | 8 | 22 | 149.41% |
| CZR240510P00031500 | 5/6/2024 1:34 PM | 31.5 | 0.09 | 0.01 | 0.03 | 0.00 | 0.00% | 8 | 32 | 71.88% |
| CZR240510P00032000 | 5/3/2024 7:48 PM | 32 | 0.05 | 0.01 | 0.20 | 0.00 | 0.00% | 6 | 211 | 89.45% |
| CZR240510P00032500 | 5/6/2024 3:44 PM | 32.5 | 0.14 | 0.01 | 0.20 | 0.00 | 0.00% | 8 | 199 | 81.64% |
| CZR240510P00033000 | 5/6/2024 3:44 PM | 33 | 0.03 | 0.00 | 0.20 | 0.00 | 0.00% | 8 | 1,255 | 72.66% |
| CZR240510P00033500 | 5/7/2024 3:36 PM | 33.5 | 0.03 | 0.01 | 0.15 | -0.02 | -40.00% | 12 | 574 | 61.33% |
| CZR240510P00034000 | 5/7/2024 2:15 PM | 34 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 11 | 378 | 49.61% |
| CZR240510P00034500 | 5/7/2024 3:12 PM | 34.5 | 0.07 | 0.04 | 0.07 | -0.08 | -53.33% | 1 | 202 | 43.75% |
| CZR240510P00035000 | 5/7/2024 3:49 PM | 35 | 0.10 | 0.08 | 0.11 | -0.21 | -67.74% | 22 | 508 | 41.21% |
| CZR240510P00035500 | 5/7/2024 4:22 PM | 35.5 | 0.20 | 0.16 | 0.19 | -0.30 | -60.00% | 4 | 228 | 40.04% |
| CZR240510P00036000 | 5/7/2024 3:44 PM | 36 | 0.29 | 0.29 | 0.31 | -0.40 | -57.97% | 43 | 589 | 38.57% |
| CZR240510P00036500 | 5/7/2024 3:49 PM | 36.5 | 0.49 | 0.47 | 0.51 | -0.38 | -43.68% | 114 | 73 | 38.67% |
| CZR240510P00037000 | 5/7/2024 2:24 PM | 37 | 0.75 | 0.73 | 0.79 | -0.43 | -36.44% | 33 | 57 | 39.65% |
| CZR240510P00037500 | 5/7/2024 2:31 PM | 37.5 | 0.99 | 1.05 | 1.13 | -0.61 | -38.12% | 9 | 42 | 40.63% |
| CZR240510P00038000 | 5/7/2024 2:20 PM | 38 | 1.51 | 1.38 | 1.48 | -0.43 | -22.16% | 1 | 18 | 37.89% |
| CZR240510P00038500 | 5/3/2024 3:14 PM | 38.5 | 2.66 | 1.22 | 2.62 | 0.00 | 0.00% | 10 | 28 | 97.85% |
| CZR240510P00039000 | 5/3/2024 2:05 PM | 39 | 2.90 | 2.31 | 2.67 | 0.00 | 0.00% | 10 | 51 | 55.08% |
| CZR240510P00039500 | 5/1/2024 3:32 PM | 39.5 | 3.50 | 1.34 | 2.99 | 0.00 | 0.00% | 8 | 10 | 62.70% |
| CZR240510P00040000 | 5/6/2024 2:50 PM | 40 | 3.13 | 2.69 | 3.45 | -0.92 | -22.72% | 1 | 32 | 64.45% |
| CZR240510P00040500 | 5/3/2024 1:57 PM | 40.5 | 3.80 | 3.15 | 4.05 | 0.00 | 0.00% | 12 | 12 | 84.18% |
| CZR240510P00041000 | 5/3/2024 1:39 PM | 41 | 3.45 | 3.95 | 4.45 | -1.05 | -23.33% | 3 | 40 | 77.34% |
| CZR240510P00042000 | 5/3/2024 1:33 PM | 42 | 5.77 | 5.10 | 6.15 | 0.00 | 0.00% | 2 | 2 | 113.67% |
| CZR240510P00043000 | 4/30/2024 6:52 PM | 43 | 6.74 | 6.15 | 6.50 | 0.00 | 0.00% | 1 | 0 | 109.38% |
| CZR240510P00044000 | 4/4/2024 3:03 PM | 44 | 2.37 | 8.15 | 10.55 | 0.00 | 0.00% | 1 | 0 | 288.28% |
| CZR240510P00046000 | 4/25/2024 5:29 PM | 46 | 8.25 | 8.65 | 9.50 | 0.00 | 0.00% | 3 | 5 | 142.19% |
Related Tickers
MGM MGM Resorts International
40.81
-0.50%
PENN PENN Entertainment, Inc.
15.74
+2.11%
WYNN Wynn Resorts, Limited
97.25
-0.63%
LVS Las Vegas Sands Corp.
46.99
-0.06%
MLCO Melco Resorts & Entertainment Limited
7.40
+0.41%
BYD Boyd Gaming Corporation
54.48
-0.80%
BALY Bally's Corporation
13.06
+0.08%
RRR Red Rock Resorts, Inc.
54.26
+0.06%
MTN Vail Resorts, Inc.
197.56
-0.18%
VAC Marriott Vacations Worldwide Corporation
100.68
+3.25%