Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,003.06 -514.83 (-0.84%) CMC Crypto 200
1,270.56 -13.27 (-1.03%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240802C00035000 | 2024-06-21 12:48PM EDT | 35.00 | 4.75 | 5.05 | 5.65 | 0.00 | - | 1 | 51 | 57.03% |
| CZR240802C00036000 | 2024-06-25 9:39AM EDT | 36.00 | 3.69 | 2.58 | 4.90 | 0.00 | - | 1 | 28 | 56.01% |
| CZR240802C00037000 | 2024-06-28 1:13PM EDT | 37.00 | 3.56 | 2.75 | 5.05 | +0.75 | +26.69% | 60 | 7 | 74.27% |
| CZR240802C00038000 | 2024-06-28 10:55AM EDT | 38.00 | 3.33 | 2.49 | 3.80 | +0.46 | +16.03% | 1 | 18 | 59.35% |
| CZR240802C00039000 | 2024-06-18 3:32PM EDT | 39.00 | 1.66 | 1.78 | 2.88 | 0.00 | - | - | 4 | 51.32% |
| CZR240802C00040000 | 2024-06-28 1:28PM EDT | 40.00 | 1.85 | 1.58 | 2.25 | +0.23 | +14.20% | 2 | 30 | 48.32% |
| CZR240802C00041000 | 2024-06-28 2:55PM EDT | 41.00 | 1.58 | 0.25 | 3.50 | +0.40 | +33.90% | 1 | 9 | 82.42% |
| CZR240802C00042000 | 2024-06-28 10:46AM EDT | 42.00 | 1.44 | 0.65 | 1.50 | +0.69 | +92.00% | 1 | 79 | 48.93% |
| CZR240802C00043000 | 2024-06-28 11:54AM EDT | 43.00 | 0.88 | 0.81 | 1.05 | +0.02 | +2.33% | 2 | 21 | 45.56% |
| CZR240802C00044000 | 2024-06-28 11:54AM EDT | 44.00 | 0.87 | 0.48 | 1.01 | -0.14 | -13.86% | 2 | 7 | 50.44% |
| CZR240802C00045000 | 2024-06-28 3:58PM EDT | 45.00 | 2.29 | 0.33 | 0.93 | +2.08 | +990.48% | 24 | 17 | 53.86% |
| CZR240802C00046000 | 2024-06-28 3:42PM EDT | 46.00 | 0.43 | 0.22 | 2.15 | +0.12 | +38.71% | 16 | 22 | 65.33% |
| CZR240802C00047000 | 2024-06-28 3:41PM EDT | 47.00 | 0.66 | 0.14 | 2.04 | +0.40 | +153.85% | 16 | 31 | 67.82% |
| CZR240802C00048000 | 2024-06-28 11:55AM EDT | 48.00 | 0.63 | 0.04 | 1.96 | +0.40 | +173.91% | 8 | 8 | 70.02% |
| CZR240802C00049000 | 2024-06-28 11:56AM EDT | 49.00 | 0.09 | 0.00 | 0.41 | -0.04 | -30.77% | 8 | 16 | 55.57% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240802P00025000 | 2024-06-18 3:00PM EDT | 25.00 | 0.68 | 0.00 | 0.42 | 0.00 | - | - | 1 | 93.55% |
| CZR240802P00028000 | 2024-06-18 2:23PM EDT | 28.00 | 0.58 | 0.01 | 0.20 | +0.42 | +262.50% | 8 | 8 | 64.26% |
| CZR240802P00030000 | 2024-06-26 3:17PM EDT | 30.00 | 0.33 | 0.00 | 1.34 | 0.00 | - | 24 | 32 | 85.45% |
| CZR240802P00031000 | 2024-06-27 1:50PM EDT | 31.00 | 0.16 | 0.05 | 1.35 | 0.00 | - | 8 | 21 | 79.30% |
| CZR240802P00032000 | 2024-06-28 3:57PM EDT | 32.00 | 0.85 | 0.04 | 1.21 | +0.66 | +347.37% | 43 | 48 | 69.34% |
| CZR240802P00033000 | 2024-06-28 2:35PM EDT | 33.00 | 0.04 | 0.02 | 1.95 | -0.18 | -81.82% | 8 | 18 | 74.32% |
| CZR240802P00034000 | 2024-06-28 11:22AM EDT | 34.00 | 0.14 | 0.14 | 0.55 | -0.22 | -61.11% | 16 | 12 | 52.98% |
| CZR240802P00035000 | 2024-06-28 3:57PM EDT | 35.00 | 0.43 | 0.00 | 1.86 | -0.06 | -12.24% | 16 | 12 | 57.62% |
| CZR240802P00036000 | 2024-06-21 11:20AM EDT | 36.00 | 1.37 | 0.00 | 1.22 | 0.00 | - | 8 | 2 | 57.52% |
| CZR240802P00037000 | 2024-06-20 11:59AM EDT | 37.00 | 1.35 | 0.00 | 1.52 | 0.00 | - | - | 2 | 56.40% |
| CZR240802P00038000 | 2024-06-25 10:23AM EDT | 38.00 | 1.68 | 0.00 | 2.56 | 0.00 | - | 1 | 1 | 70.09% |
© 2024 Yahoo. All rights reserved.