NasdaqGS - Delayed Quote USD

Caesars Entertainment, Inc. (CZR)

37.98 -0.54 (-1.40%)
At close: April 18 at 4:00 PM EDT
37.95 -0.03 (-0.08%)
After hours: April 18 at 7:57 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CZR240419C00035000 4/1/2024 1:31 PM 35 9.38 2.50 3.30 0.00 0.00% 6 31 171.09%
CZR240419C00036000 3/5/2024 7:13 PM 36 6.30 6.10 6.80 0.00 0.00% 2 14 703.52%
CZR240419C00037000 4/17/2024 6:03 PM 37 2.23 1.04 1.29 0.00 0.00% 781 537 68.75%
CZR240419C00037500 3/28/2024 4:47 PM 37.5 0.86 0.65 0.72 -5.60 -86.69% 3 1 50.78%
CZR240419C00038000 4/18/2024 7:33 PM 38 0.38 0.35 0.40 -2.11 -84.74% 74 77 51.56%
CZR240419C00038500 4/18/2024 6:13 PM 38.5 0.21 0.16 0.19 -0.44 -67.69% 55 17 49.61%
CZR240419C00039000 4/18/2024 5:35 PM 39 0.16 0.06 0.09 -0.24 -60.00% 242 222 51.56%
CZR240419C00039500 4/18/2024 6:17 PM 39.5 0.05 0.02 0.05 -0.33 -86.84% 28 69 51.95%
CZR240419C00040000 4/18/2024 6:17 PM 40 0.02 0.02 0.03 -0.13 -86.67% 36 5,459 60.16%
CZR240419C00040500 4/18/2024 2:08 PM 40.5 0.03 0.00 0.03 -0.04 -57.14% 3 163 64.84%
CZR240419C00041000 4/18/2024 6:32 PM 41 0.03 0.00 0.03 -0.09 -75.00% 97 767 75.00%
CZR240419C00041500 4/18/2024 2:41 PM 41.5 0.03 0.00 0.05 -0.01 -25.00% 2 426 92.19%
CZR240419C00042000 4/18/2024 7:10 PM 42 0.03 0.01 0.05 0.01 50.00% 130 454 106.25%
CZR240419C00042500 4/17/2024 7:25 PM 42.5 0.01 0.00 0.19 -0.02 -66.67% 10 178 145.31%
CZR240419C00043000 4/18/2024 3:17 PM 43 0.02 0.00 0.05 0.00 0.00% 14 975 121.88%
CZR240419C00043500 4/18/2024 2:50 PM 43.5 0.03 0.00 0.01 -0.01 -25.00% 2 180 106.25%
CZR240419C00044000 4/18/2024 7:33 PM 44 0.01 0.00 0.02 -0.01 -50.00% 2 553 121.88%
CZR240419C00044500 4/15/2024 1:59 PM 44.5 0.09 0.00 0.06 0.00 0.00% 1 465 153.13%
CZR240419C00045000 4/17/2024 4:51 PM 45 0.01 0.00 0.02 0.00 0.00% 7 449 137.50%
CZR240419C00045500 4/17/2024 1:30 PM 45.5 0.01 0.00 0.05 0.00 0.00% 1 868 165.63%
CZR240419C00046000 4/18/2024 6:57 PM 46 0.02 0.00 0.24 0.00 0.00% 23 690 230.47%
CZR240419C00047000 4/16/2024 6:47 PM 47 0.05 0.00 0.15 0.00 0.00% 18 776 228.13%
CZR240419C00048000 4/18/2024 5:48 PM 48 0.01 0.00 0.60 -0.30 -96.77% 6 273 330.86%
CZR240419C00049000 4/10/2024 1:50 PM 49 0.02 0.00 0.61 0.00 0.00% 1 231 353.13%
CZR240419C00050000 4/12/2024 5:04 PM 50 0.13 0.00 0.01 0.00 0.00% 2 256 193.75%
CZR240419C00055000 4/16/2024 2:13 PM 55 0.02 0.00 0.02 0.00 0.00% 2 475 275.00%
CZR240419C00060000 3/7/2024 6:05 PM 60 0.10 0.00 0.75 0.00 0.00% 2 1 567.19%
CZR240419C00065000 2/22/2024 4:22 PM 65 0.08 0.00 1.15 0.00 0.00% 2 104 701.56%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CZR240419P00030000 4/17/2024 1:33 PM 30 0.01 0.00 0.02 0.00 0.00% 2 113 190.63%
CZR240419P00031000 3/26/2024 1:51 PM 31 0.01 0.00 0.62 0.00 0.00% 1 0 318.75%
CZR240419P00032000 4/3/2024 1:33 PM 32 0.01 0.00 0.02 0.00 0.00% 14 15 143.75%
CZR240419P00033000 4/18/2024 1:54 PM 33 0.01 0.00 0.02 -0.05 -83.33% 1 14 118.75%
CZR240419P00034000 4/17/2024 7:41 PM 34 0.02 0.00 0.06 0.00 0.00% 104 1,630 116.41%
CZR240419P00034500 4/12/2024 1:39 PM 34.5 0.01 0.00 0.06 0.00 0.00% 14 108 103.13%
CZR240419P00035000 4/12/2024 5:45 PM 35 0.06 0.00 0.03 0.00 0.00% 778 737 79.69%
CZR240419P00035500 4/16/2024 6:25 PM 35.5 0.02 0.00 0.22 0.00 0.00% 9 93 105.86%
CZR240419P00036000 4/18/2024 6:15 PM 36 0.01 0.01 0.14 -0.01 -50.00% 13 229 80.47%
CZR240419P00036500 4/18/2024 4:52 PM 36.5 0.02 0.02 0.04 -0.05 -71.43% 18 257 50.78%
CZR240419P00037000 4/16/2024 7:59 PM 37 0.09 0.06 0.26 0.00 0.00% 43 431 64.65%
CZR240419P00037500 4/18/2024 7:51 PM 37.5 0.17 0.16 0.33 -0.04 -19.05% 41 1,483 56.45%
CZR240419P00038000 4/18/2024 7:38 PM 38 0.36 0.34 0.58 0.01 2.86% 233 404 56.64%
CZR240419P00038500 4/18/2024 4:59 PM 38.5 0.45 0.63 0.69 -0.08 -15.09% 20 222 46.88%
CZR240419P00039000 4/18/2024 6:38 PM 39 0.95 1.03 1.22 0.28 41.79% 40 1,307 54.69%
CZR240419P00039500 4/18/2024 7:43 PM 39.5 1.45 1.40 1.75 0.61 72.62% 22 152 58.20%
CZR240419P00040000 4/18/2024 6:07 PM 40 1.89 1.64 2.61 0.50 35.97% 106 882 85.16%
CZR240419P00040500 4/18/2024 1:54 PM 40.5 2.39 1.98 3.25 1.14 91.20% 1 97 96.09%
CZR240419P00041000 4/18/2024 6:31 PM 41 3.03 2.63 3.40 0.57 23.17% 543 688 170.31%
CZR240419P00041500 4/18/2024 4:59 PM 41.5 3.11 2.82 4.05 0.38 13.92% 6 117 212.11%
CZR240419P00042000 4/18/2024 4:31 PM 42 3.63 2.92 4.80 0.38 11.69% 9 253 268.56%
CZR240419P00042500 4/18/2024 4:43 PM 42.5 3.81 2.72 5.10 0.18 4.96% 1 43 251.95%
CZR240419P00043000 4/18/2024 7:07 PM 43 4.90 4.55 5.30 1.50 44.12% 346 557 208.59%
CZR240419P00043500 4/18/2024 7:07 PM 43.5 5.55 5.15 6.25 1.05 23.33% 70 116 195.70%
CZR240419P00044000 4/18/2024 7:08 PM 44 5.91 5.90 6.25 0.55 10.26% 55 76 160.16%
CZR240419P00044500 4/17/2024 5:56 PM 44.5 5.30 6.30 6.70 0.00 0.00% 44 16 219.14%
CZR240419P00045000 4/18/2024 7:07 PM 45 6.81 6.70 7.70 0.66 10.73% 410 665 230.47%
CZR240419P00045500 3/27/2024 2:11 PM 45.5 3.05 6.80 8.25 0.00 0.00% 2 0 137.50%
CZR240419P00046000 4/18/2024 7:07 PM 46 7.65 7.35 8.40 0.10 1.32% 90 143 306.64%
CZR240419P00047000 4/17/2024 5:56 PM 47 8.15 7.20 10.30 0.00 0.00% 58 14 498.44%
CZR240419P00048000 4/17/2024 6:57 PM 48 9.15 8.85 11.65 0.00 0.00% 18 6 310.16%
CZR240419P00049000 2/16/2024 6:56 PM 49 7.10 9.05 11.70 0.00 0.00% 3 3 441.80%

Related Tickers

MGM MGM Resorts International
42.04
+0.02%
 
WYNN Wynn Resorts, Limited
96.10
-1.42%
 
PENN PENN Entertainment, Inc.
16.14
-0.74%
 
LVS Las Vegas Sands Corp.
45.88
-8.66%
 
BYD Boyd Gaming Corporation
62.93
-1.19%
 
MLCO Melco Resorts & Entertainment Limited
6.23
-2.66%
 
RRR Red Rock Resorts, Inc.
57.86
-1.36%
 
BALY Bally's Corporation
14.00
+3.93%
 
MCRI Monarch Casino & Resort, Inc.
66.54
-4.36%
 
GDEN Golden Entertainment, Inc.
33.43
-0.18%