Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,166.09 +117.88 (+0.18%) CMC Crypto 200
1,371.52 -2.32 (-0.17%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240531C00033000 | 2024-05-13 9:57AM EDT | 33.00 | 4.30 | 2.70 | 2.93 | 0.00 | - | 1 | 1 | 50.39% |
| CZR240531C00034000 | 2024-05-03 1:53PM EDT | 34.00 | 2.37 | 1.93 | 2.47 | 0.00 | - | 366 | 349 | 61.04% |
| CZR240531C00035000 | 2024-05-17 3:20PM EDT | 35.00 | 1.28 | 1.33 | 1.40 | -0.72 | -36.00% | 17 | 388 | 42.24% |
| CZR240531C00036000 | 2024-05-17 3:41PM EDT | 36.00 | 0.79 | 0.82 | 0.89 | -0.40 | -33.61% | 98 | 70 | 41.41% |
| CZR240531C00037000 | 2024-05-17 2:58PM EDT | 37.00 | 0.50 | 0.40 | 0.51 | -0.17 | -25.37% | 75 | 138 | 40.14% |
| CZR240531C00038000 | 2024-05-17 3:14PM EDT | 38.00 | 0.28 | 0.26 | 0.29 | -0.04 | -12.50% | 22 | 161 | 40.43% |
| CZR240531C00039000 | 2024-05-17 3:30PM EDT | 39.00 | 0.13 | 0.13 | 0.17 | -0.05 | -27.78% | 35 | 226 | 41.80% |
| CZR240531C00040000 | 2024-05-16 3:25PM EDT | 40.00 | 0.10 | 0.07 | 0.12 | -0.02 | -16.67% | 20 | 153 | 45.22% |
| CZR240531C00041000 | 2024-05-16 10:46AM EDT | 41.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 24 | 25 | 50.00% |
| CZR240531C00042000 | 2024-05-17 12:33PM EDT | 42.00 | 0.06 | 0.02 | 0.10 | -0.04 | -40.00% | 2 | 54 | 50.78% |
| CZR240531C00043000 | 2024-05-17 2:38PM EDT | 43.00 | 0.08 | 0.01 | 0.10 | +0.02 | +33.33% | 2 | 62 | 55.47% |
| CZR240531C00044000 | 2024-05-14 9:53AM EDT | 44.00 | 0.22 | 0.01 | 0.11 | 0.00 | - | 8 | 35 | 61.72% |
| CZR240531C00045000 | 2024-05-13 10:48AM EDT | 45.00 | 0.08 | 0.00 | 0.12 | 0.00 | - | 9 | 38 | 66.80% |
| CZR240531C00046000 | 2024-05-14 3:49PM EDT | 46.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 2 | 329 | 81.64% |
| CZR240531C00047000 | 2024-05-15 12:17PM EDT | 47.00 | 0.17 | 0.00 | 0.42 | 0.00 | - | 14 | 45 | 97.66% |
| CZR240531C00048000 | 2024-05-13 11:35AM EDT | 48.00 | 0.01 | 0.00 | 0.96 | 0.00 | - | 14 | 61 | 126.17% |
| CZR240531C00049000 | 2024-05-06 12:05PM EDT | 49.00 | 0.21 | 0.00 | 0.48 | 0.00 | - | 8 | 33 | 111.52% |
| CZR240531C00050000 | 2024-05-03 11:38AM EDT | 50.00 | 0.23 | 0.00 | 0.47 | 0.00 | - | 8 | 24 | 116.21% |
| CZR240531C00051000 | 2024-05-03 2:48PM EDT | 51.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 16 | 92.19% |
| CZR240531C00060000 | 2024-05-09 12:22PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 114.06% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240531P00027000 | 2024-05-08 1:02PM EDT | 27.00 | 0.01 | 0.00 | 1.86 | 0.00 | - | 8 | 24 | 160.74% |
| CZR240531P00028000 | 2024-05-08 10:11AM EDT | 28.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 8 | 56 | 67.97% |
| CZR240531P00029000 | 2024-05-14 9:37AM EDT | 29.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 14 | 132 | 63.28% |
| CZR240531P00030000 | 2024-05-16 9:40AM EDT | 30.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 14 | 96 | 56.64% |
| CZR240531P00031000 | 2024-05-17 11:28AM EDT | 31.00 | 0.06 | 0.03 | 0.13 | -0.01 | -14.29% | 9 | 110 | 52.73% |
| CZR240531P00031500 | 2024-05-16 10:00AM EDT | 31.50 | 0.09 | 0.05 | 0.73 | 0.00 | - | 8 | 18 | 67.19% |
| CZR240531P00032000 | 2024-05-15 2:59PM EDT | 32.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 62 | 148 | 42.19% |
| CZR240531P00032500 | 2024-05-16 2:57PM EDT | 32.50 | 0.19 | 0.17 | 0.99 | +0.08 | +72.73% | 8 | 24 | 65.43% |
| CZR240531P00033000 | 2024-05-17 11:28AM EDT | 33.00 | 0.20 | 0.04 | 0.23 | -0.05 | -20.00% | 9 | 233 | 40.23% |
| CZR240531P00034000 | 2024-05-17 9:31AM EDT | 34.00 | 0.62 | 0.39 | 0.43 | +0.26 | +72.22% | 1 | 295 | 38.77% |
| CZR240531P00035000 | 2024-05-17 3:32PM EDT | 35.00 | 0.79 | 0.72 | 0.77 | -0.10 | -11.24% | 65 | 345 | 37.99% |
| CZR240531P00036000 | 2024-05-17 2:38PM EDT | 36.00 | 1.21 | 1.22 | 1.27 | -0.04 | -3.20% | 242 | 195 | 37.60% |
| CZR240531P00037000 | 2024-05-17 3:32PM EDT | 37.00 | 1.97 | 1.72 | 1.95 | -0.02 | -1.01% | 26 | 262 | 38.38% |
| CZR240531P00038000 | 2024-05-17 3:34PM EDT | 38.00 | 2.80 | 2.54 | 2.94 | +0.56 | +25.00% | 4 | 9 | 48.93% |
| CZR240531P00039000 | 2024-05-16 10:52AM EDT | 39.00 | 3.32 | 3.00 | 3.65 | 0.00 | - | 63 | 76 | 41.80% |
| CZR240531P00040000 | 2024-04-25 12:49PM EDT | 40.00 | 4.05 | 3.70 | 4.60 | +0.64 | +18.77% | 1 | 1 | 45.31% |
| CZR240531P00041000 | 2024-04-22 2:39PM EDT | 41.00 | 3.68 | 5.25 | 5.80 | 0.00 | - | 11 | 16 | 67.77% |
| CZR240531P00042000 | 2024-05-15 1:38PM EDT | 42.00 | 5.76 | 5.95 | 7.05 | 0.00 | - | 2 | 0 | 90.63% |
| CZR240531P00043000 | 2024-05-01 3:52PM EDT | 43.00 | 6.57 | 6.45 | 7.80 | 0.00 | - | 1 | 0 | 82.42% |
| CZR240531P00044000 | 2024-04-18 1:19PM EDT | 44.00 | 6.24 | 7.70 | 9.30 | 0.00 | - | - | 0 | 52.34% |
| CZR240531P00045000 | 2024-04-11 11:16AM EDT | 45.00 | 4.66 | 8.40 | 9.20 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.