Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,484.84 +11.61 (+0.21%) Dow
38,875.57 +97.47 (+0.25%) Nasdaq
17,850.21 -6.81 (-0.04%) Bitcoin USD
64,790.42 -453.24 (-0.69%) CMC Crypto 200
1,345.26 -44.15 (-3.18%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240628C00030000 | 2024-06-07 10:28AM EDT | 30.00 | 6.45 | 6.90 | 7.60 | 0.00 | - | 2 | 51 | 114.45% |
| CZR240628C00031000 | 2024-06-05 12:03PM EDT | 31.00 | 5.71 | 5.70 | 7.35 | 0.00 | - | 2 | 2 | 118.95% |
| CZR240628C00032000 | 2024-06-05 10:36AM EDT | 32.00 | 4.95 | 4.35 | 6.65 | 0.00 | - | 30 | 15 | 103.22% |
| CZR240628C00033000 | 2024-05-31 12:31PM EDT | 33.00 | 3.77 | 2.50 | 4.35 | 0.00 | - | 2 | 12 | 80.96% |
| CZR240628C00034000 | 2024-06-13 10:56AM EDT | 34.00 | 4.10 | 2.90 | 3.55 | 0.00 | - | 1 | 19 | 60.74% |
| CZR240628C00034500 | 2024-06-14 10:31AM EDT | 34.50 | 2.41 | 2.34 | 2.88 | 0.00 | - | - | 1 | 61.62% |
| CZR240628C00035000 | 2024-06-17 1:19PM EDT | 35.00 | 1.74 | 2.09 | 2.70 | 0.00 | - | 10 | 252 | 55.08% |
| CZR240628C00035500 | 2024-06-14 3:36PM EDT | 35.50 | 1.33 | 1.98 | 2.47 | 0.00 | - | - | - | 61.52% |
| CZR240628C00036000 | 2024-06-17 10:59AM EDT | 36.00 | 0.85 | 1.62 | 2.00 | 0.00 | - | 3 | 150 | 56.45% |
| CZR240628C00036500 | 2024-06-17 1:11PM EDT | 36.50 | 0.84 | 1.15 | 2.27 | 0.00 | - | 24 | 13 | 63.04% |
| CZR240628C00037000 | 2024-06-18 9:39AM EDT | 37.00 | 1.26 | 1.12 | 1.48 | +0.62 | +96.88% | 451 | 54 | 56.25% |
| CZR240628C00037500 | 2024-06-18 9:40AM EDT | 37.50 | 0.85 | 0.87 | 1.11 | +0.35 | +233.33% | 17 | 42 | 52.34% |
| CZR240628C00038000 | 2024-06-18 9:37AM EDT | 38.00 | 0.85 | 0.63 | 0.91 | +0.44 | +107.32% | 9 | 187 | 50.68% |
| CZR240628C00038500 | 2024-06-17 2:07PM EDT | 38.50 | 0.28 | 0.35 | 0.71 | 0.00 | - | 291 | 313 | 54.79% |
| CZR240628C00039000 | 2024-06-17 3:27PM EDT | 39.00 | 0.20 | 0.11 | 0.52 | 0.00 | - | 25 | 192 | 52.25% |
| CZR240628C00039500 | 2024-06-17 3:40PM EDT | 39.50 | 0.16 | 0.25 | 0.43 | 0.00 | - | 32 | 21 | 53.22% |
| CZR240628C00040000 | 2024-06-17 1:20PM EDT | 40.00 | 0.12 | 0.20 | 0.31 | 0.00 | - | 11 | 547 | 51.56% |
| CZR240628C00040500 | 2024-06-13 12:34PM EDT | 40.50 | 0.35 | 0.03 | 0.30 | 0.00 | - | 1 | 30 | 55.47% |
| CZR240628C00041000 | 2024-06-17 2:06PM EDT | 41.00 | 0.08 | 0.14 | 0.19 | 0.00 | - | 36 | 77 | 50.20% |
| CZR240628C00041500 | 2024-06-18 9:33AM EDT | 41.50 | 0.23 | 0.10 | 0.15 | +0.18 | +360.00% | 14 | 25 | 50.39% |
| CZR240628C00042000 | 2024-06-17 10:31AM EDT | 42.00 | 0.20 | 0.03 | 0.13 | 0.00 | - | 8 | 17 | 54.49% |
| CZR240628C00043000 | 2024-06-17 10:31AM EDT | 43.00 | 0.19 | 0.01 | 0.18 | 0.00 | - | 8 | 66 | 57.42% |
| CZR240628C00044000 | 2024-06-18 9:30AM EDT | 44.00 | 0.02 | 0.02 | 0.08 | -0.17 | -89.47% | 2 | 58 | 56.25% |
| CZR240628C00045000 | 2024-06-17 10:32AM EDT | 45.00 | 0.21 | 0.01 | 0.53 | 0.00 | - | 8 | 24 | 88.48% |
| CZR240628C00046000 | 2024-06-17 10:52AM EDT | 46.00 | 0.01 | 0.01 | 0.53 | 0.00 | - | 3 | 27 | 95.31% |
| CZR240628C00050000 | 2024-06-17 11:24AM EDT | 50.00 | 0.01 | 0.01 | 1.01 | 0.00 | - | 1 | 23 | 140.63% |
| CZR240628C00055000 | 2024-06-12 2:38PM EDT | 55.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 157.42% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240628P00025000 | 2024-06-03 12:00PM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 100.00% |
| CZR240628P00026000 | 2024-06-07 1:10PM EDT | 26.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 1 | 40 | 105.47% |
| CZR240628P00027000 | 2024-06-03 3:24PM EDT | 27.00 | 0.06 | 0.01 | 0.17 | 0.00 | - | 10 | 91 | 101.56% |
| CZR240628P00028000 | 2024-06-10 9:47AM EDT | 28.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 8 | 148 | 91.41% |
| CZR240628P00029000 | 2024-06-05 12:36PM EDT | 29.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 77 | 189 | 77.34% |
| CZR240628P00030000 | 2024-06-17 11:56AM EDT | 30.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 14 | 115 | 69.92% |
| CZR240628P00030500 | 2024-06-17 3:11PM EDT | 30.50 | 0.03 | 0.01 | 0.53 | 0.00 | - | 46 | 70 | 87.30% |
| CZR240628P00031000 | 2024-06-17 10:29AM EDT | 31.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 8 | 466 | 60.55% |
| CZR240628P00031500 | 2024-06-18 9:41AM EDT | 31.50 | 0.21 | 0.01 | 0.54 | +0.15 | +166.67% | 14 | 81 | 76.37% |
| CZR240628P00032000 | 2024-06-17 3:59PM EDT | 32.00 | 0.06 | 0.02 | 0.20 | 0.00 | - | 9 | 277 | 55.08% |
| CZR240628P00032500 | 2024-06-17 11:15AM EDT | 32.50 | 0.13 | 0.01 | 0.35 | 0.00 | - | 37 | 33 | 57.03% |
| CZR240628P00033000 | 2024-06-17 2:03PM EDT | 33.00 | 0.13 | 0.06 | 0.21 | 0.00 | - | 47 | 121 | 54.30% |
| CZR240628P00033500 | 2024-06-17 11:40AM EDT | 33.50 | 0.26 | 0.09 | 0.13 | 0.00 | - | 9 | 10 | 42.19% |
| CZR240628P00034000 | 2024-06-17 1:49PM EDT | 34.00 | 0.28 | 0.15 | 0.30 | 0.00 | - | 58 | 145 | 49.02% |
| CZR240628P00034500 | 2024-06-14 2:01PM EDT | 34.50 | 0.53 | 0.21 | 0.36 | 0.00 | - | 20 | 23 | 46.39% |
| CZR240628P00035000 | 2024-06-17 3:12PM EDT | 35.00 | 0.52 | 0.30 | 0.34 | 0.00 | - | 63 | 142 | 38.87% |
| CZR240628P00035500 | 2024-06-14 12:09PM EDT | 35.50 | 0.95 | 0.37 | 0.77 | 0.00 | - | 6 | 9 | 51.56% |
| CZR240628P00036000 | 2024-06-18 9:30AM EDT | 36.00 | 0.93 | 0.45 | 0.89 | -0.19 | -16.96% | 1 | 12 | 48.34% |
| CZR240628P00036500 | 2024-06-17 1:17PM EDT | 36.50 | 1.21 | 0.76 | 1.15 | 0.00 | - | 1 | 14 | 49.61% |
| CZR240628P00037000 | 2024-06-14 11:13AM EDT | 37.00 | 1.64 | 0.75 | 1.29 | 0.00 | - | 2 | 5 | 44.82% |
| CZR240628P00037500 | 2024-06-17 1:17PM EDT | 37.50 | 1.84 | 1.04 | 1.66 | 0.00 | - | 1 | 0 | 47.95% |
| CZR240628P00038000 | 2024-06-17 3:22PM EDT | 38.00 | 2.24 | 1.53 | 2.02 | 0.00 | - | 5 | 15 | 49.51% |
| CZR240628P00038500 | 2024-06-14 2:40PM EDT | 38.50 | 2.93 | 1.81 | 2.28 | 0.00 | - | - | 33 | 45.41% |
| CZR240628P00039000 | 2024-06-17 11:17AM EDT | 39.00 | 3.50 | 2.07 | 2.42 | 0.00 | - | 50 | 95 | 31.45% |
| CZR240628P00039500 | 2024-06-13 2:11PM EDT | 39.50 | 2.10 | 2.38 | 3.10 | 0.00 | - | 21 | 22 | 47.27% |
| CZR240628P00040000 | 2024-06-18 9:37AM EDT | 40.00 | 2.95 | 2.84 | 3.55 | -1.60 | -35.16% | 1 | 1 | 49.12% |
| CZR240628P00041000 | 2024-05-15 11:52AM EDT | 41.00 | 4.93 | 4.95 | 6.00 | 0.00 | - | 8 | 3 | 105.66% |
| CZR240628P00044000 | 2024-06-12 3:38PM EDT | 44.00 | 6.00 | 6.75 | 8.95 | 0.00 | - | - | 0 | 102.15% |
© 2024 Yahoo. All rights reserved.