Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,023.89 +5.50 (+0.11%) Dow
37,978.51 +75.22 (+0.20%) Nasdaq
15,652.05 +46.57 (+0.30%) Bitcoin USD
58,390.20 +1,188.93 (+2.08%) CMC Crypto 200
1,261.23 -9.51 (-0.75%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503C00032500 | 2024-04-29 9:53AM EDT | 32.50 | 5.40 | 2.65 | 3.30 | 0.00 | - | 1 | 0 | 121.88% |
| CZR240503C00033500 | 2024-04-26 11:18AM EDT | 33.50 | 3.55 | 2.18 | 2.90 | 0.00 | - | 1 | 1 | 124.41% |
| CZR240503C00034000 | 2024-05-01 12:12PM EDT | 34.00 | 1.71 | 1.29 | 2.23 | 0.00 | - | 2 | 31 | 73.24% |
| CZR240503C00034500 | 2024-04-30 3:23PM EDT | 34.50 | 2.65 | 1.32 | 1.52 | +0.60 | +29.27% | 1 | 8 | 76.76% |
| CZR240503C00035000 | 2024-05-01 2:51PM EDT | 35.00 | 2.19 | 0.68 | 1.02 | -0.11 | -4.78% | 1 | 54 | 51.56% |
| CZR240503C00035500 | 2024-05-01 3:55PM EDT | 35.50 | 1.90 | 0.68 | 0.82 | +0.78 | +69.64% | 1 | 47 | 69.53% |
| CZR240503C00036000 | 2024-05-01 3:40PM EDT | 36.00 | 0.90 | 0.20 | 0.46 | 0.00 | - | 122 | 211 | 50.00% |
| CZR240503C00036500 | 2024-05-02 9:40AM EDT | 36.50 | 0.57 | 0.17 | 0.34 | -0.09 | -13.64% | 1 | 241 | 58.40% |
| CZR240503C00037000 | 2024-05-02 10:00AM EDT | 37.00 | 0.12 | 0.06 | 0.11 | -0.21 | -63.64% | 99 | 2,978 | 52.54% |
| CZR240503C00037500 | 2024-05-02 9:58AM EDT | 37.50 | 0.08 | 0.03 | 0.08 | -0.12 | -60.00% | 34 | 270 | 52.73% |
| CZR240503C00038000 | 2024-05-02 9:57AM EDT | 38.00 | 0.05 | 0.03 | 0.05 | -0.40 | -88.89% | 40 | 348 | 57.81% |
| CZR240503C00038500 | 2024-05-02 9:46AM EDT | 38.50 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 13 | 1,192 | 62.50% |
| CZR240503C00039000 | 2024-05-01 3:54PM EDT | 39.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 6 | 3,184 | 71.09% |
| CZR240503C00039500 | 2024-05-01 2:26PM EDT | 39.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 133 | 203 | 76.56% |
| CZR240503C00040000 | 2024-05-02 9:50AM EDT | 40.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 106 | 1,158 | 76.56% |
| CZR240503C00040500 | 2024-05-01 3:10PM EDT | 40.50 | 0.04 | 0.00 | 0.51 | 0.00 | - | 116 | 655 | 151.17% |
| CZR240503C00041000 | 2024-05-01 3:44PM EDT | 41.00 | 0.01 | 0.01 | 0.16 | -0.05 | -83.33% | 1 | 679 | 122.66% |
| CZR240503C00041500 | 2024-05-01 1:15PM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 63 | 80 | 96.88% |
| CZR240503C00042000 | 2024-05-01 3:16PM EDT | 42.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 44 | 271 | 110.94% |
| CZR240503C00042500 | 2024-05-01 9:30AM EDT | 42.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 52 | 152.34% |
| CZR240503C00043000 | 2024-05-01 2:58PM EDT | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 190 | 123.44% |
| CZR240503C00043500 | 2024-05-01 2:50PM EDT | 43.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 50 | 92 | 207.42% |
| CZR240503C00044000 | 2024-05-01 12:06PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 232 | 252 | 128.13% |
| CZR240503C00044500 | 2024-05-01 11:55AM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 117 | 143 | 125.00% |
| CZR240503C00045000 | 2024-05-01 10:33AM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 463 | 137.50% |
| CZR240503C00046000 | 2024-04-30 3:25PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 228 | 275 | 143.75% |
| CZR240503C00046500 | 2024-04-30 3:25PM EDT | 46.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 38 | 40 | 146.88% |
| CZR240503C00047000 | 2024-04-09 3:50PM EDT | 47.00 | 1.05 | 0.00 | 0.02 | 0.00 | - | 13 | 23 | 153.13% |
| CZR240503C00047500 | 2024-04-26 3:53PM EDT | 47.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 18 | 156.25% |
| CZR240503C00048000 | 2024-04-30 1:47PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 67 | 162.50% |
| CZR240503C00049000 | 2024-04-30 10:05AM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 32 | 171.88% |
| CZR240503C00049500 | 2024-04-29 3:21PM EDT | 49.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 33 | 175.00% |
| CZR240503C00050000 | 2024-04-29 3:29PM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 29 | 35 | 181.25% |
| CZR240503C00051000 | 2024-04-29 11:01AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 161 | 50.00% |
| CZR240503C00052000 | 2024-04-17 9:38AM EDT | 52.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 14 | 198.44% |
| CZR240503C00053000 | 2024-04-29 10:47AM EDT | 53.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 115 | 143 | 206.25% |
| CZR240503C00055000 | 2024-04-29 10:47AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 517 | 523 | 212.50% |
| CZR240503C00060000 | 2024-04-29 10:04AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 250.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240503P00029000 | 2024-05-02 9:55AM EDT | 29.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 39 | 440 | 125.00% |
| CZR240503P00029500 | 2024-05-02 9:58AM EDT | 29.50 | 0.01 | 0.01 | 1.02 | 0.00 | - | 70 | 146 | 253.91% |
| CZR240503P00030000 | 2024-05-01 2:09PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 307 | 309 | 106.25% |
| CZR240503P00030500 | 2024-05-01 3:15PM EDT | 30.50 | 0.01 | 0.01 | 0.52 | 0.00 | - | 44 | 72 | 178.52% |
| CZR240503P00031000 | 2024-05-01 3:15PM EDT | 31.00 | 0.01 | 0.01 | 0.52 | 0.00 | - | 134 | 127 | 164.45% |
| CZR240503P00031500 | 2024-05-01 3:16PM EDT | 31.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 84 | 53 | 68.75% |
| CZR240503P00032000 | 2024-05-02 9:32AM EDT | 32.00 | 0.02 | 0.01 | 0.20 | +0.01 | +100.00% | 5 | 224 | 104.69% |
| CZR240503P00032500 | 2024-05-01 1:23PM EDT | 32.50 | 0.03 | 0.01 | 0.55 | 0.00 | - | 27 | 837 | 125.00% |
| CZR240503P00033000 | 2024-05-01 3:39PM EDT | 33.00 | 0.02 | 0.01 | 0.30 | 0.00 | - | 151 | 3,944 | 90.63% |
| CZR240503P00033500 | 2024-05-02 9:55AM EDT | 33.50 | 0.02 | 0.02 | 0.07 | 0.00 | - | 8 | 253 | 54.69% |
| CZR240503P00034000 | 2024-05-02 9:52AM EDT | 34.00 | 0.04 | 0.03 | 0.08 | -0.03 | -42.86% | 1 | 2,446 | 51.56% |
| CZR240503P00034500 | 2024-05-01 3:49PM EDT | 34.50 | 0.09 | 0.12 | 0.30 | 0.00 | - | 231 | 724 | 57.03% |
| CZR240503P00035000 | 2024-05-02 9:59AM EDT | 35.00 | 0.22 | 0.29 | 0.57 | +0.04 | +22.22% | 17 | 2,141 | 63.87% |
| CZR240503P00035500 | 2024-05-02 9:59AM EDT | 35.50 | 0.44 | 0.42 | 0.75 | +0.15 | +51.72% | 13 | 1,533 | 57.62% |
| CZR240503P00036000 | 2024-05-02 9:55AM EDT | 36.00 | 0.52 | 0.55 | 0.86 | +0.07 | +15.56% | 5 | 3,919 | 57.03% |
| CZR240503P00036500 | 2024-05-02 10:00AM EDT | 36.50 | 1.06 | 0.92 | 1.06 | +0.37 | +60.66% | 13 | 1,626 | 39.06% |
| CZR240503P00037000 | 2024-05-02 9:54AM EDT | 37.00 | 1.11 | 0.88 | 1.44 | +0.31 | +38.75% | 3 | 1,507 | 0.00% |
| CZR240503P00037500 | 2024-05-02 9:42AM EDT | 37.50 | 1.17 | 1.70 | 2.12 | -0.23 | -16.43% | 1 | 1,606 | 71.88% |
| CZR240503P00038000 | 2024-05-01 2:04PM EDT | 38.00 | 1.93 | 0.74 | 2.78 | 0.00 | - | 14 | 196 | 106.64% |
| CZR240503P00038500 | 2024-05-01 2:04PM EDT | 38.50 | 2.14 | 2.42 | 4.35 | 0.00 | - | 9 | 75 | 132.62% |
| CZR240503P00039000 | 2024-05-01 3:11PM EDT | 39.00 | 2.02 | 2.72 | 3.55 | 0.00 | - | 9 | 198 | 89.45% |
| CZR240503P00039500 | 2024-05-01 1:14PM EDT | 39.50 | 3.57 | 1.93 | 5.10 | 0.00 | - | 9 | 53 | 241.02% |
| CZR240503P00040000 | 2024-05-01 12:02PM EDT | 40.00 | 4.27 | 3.35 | 5.40 | 0.00 | - | 15 | 62 | 231.84% |
| CZR240503P00040500 | 2024-04-23 3:54PM EDT | 40.50 | 2.17 | 2.60 | 5.45 | 0.00 | - | 3 | 13 | 187.50% |
| CZR240503P00041000 | 2024-05-01 2:04PM EDT | 41.00 | 4.61 | 3.75 | 5.90 | 0.00 | - | 1 | 34 | 191.02% |
| CZR240503P00041500 | 2024-04-23 11:08AM EDT | 41.50 | 3.04 | 5.65 | 5.95 | 0.00 | - | 4 | 1 | 0.00% |
| CZR240503P00042000 | 2024-05-01 12:21PM EDT | 42.00 | 6.20 | 4.20 | 7.90 | 0.00 | - | 3 | 12 | 336.72% |
| CZR240503P00042500 | 2024-05-01 12:21PM EDT | 42.50 | 6.70 | 4.50 | 6.85 | 0.00 | - | 1 | 7 | 0.00% |
| CZR240503P00043000 | 2024-05-01 3:52PM EDT | 43.00 | 6.55 | 5.15 | 7.25 | 0.00 | - | 22 | 7 | 0.00% |
| CZR240503P00044000 | 2024-04-19 2:26PM EDT | 44.00 | 5.96 | 7.20 | 9.05 | 0.00 | - | 10 | 9 | 272.27% |
| CZR240503P00045000 | 2024-05-02 9:40AM EDT | 45.00 | 8.50 | 8.75 | 9.25 | -1.60 | -15.84% | 1 | 2 | 0.00% |
| CZR240503P00050000 | 2024-04-10 9:36AM EDT | 50.00 | 8.00 | 12.30 | 16.05 | 0.00 | - | - | 0 | 512.50% |
© 2024 Yahoo. All rights reserved.