Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,107.21 +560.12 (+0.88%) CMC Crypto 200
1,381.43 +68.81 (+5.25%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240419C00035000 | 2024-04-19 2:58PM EDT | 35.00 | 3.00 | 2.15 | 4.25 | -6.38 | -68.02% | 1 | 31 | 50.00% |
| CZR240419C00036000 | 2024-03-05 3:13PM EDT | 36.00 | 6.30 | 6.10 | 6.80 | 0.00 | - | 2 | 14 | 685.16% |
| CZR240419C00037000 | 2024-04-17 2:03PM EDT | 37.00 | 2.23 | 1.03 | 1.48 | 0.00 | - | 781 | 537 | 50.78% |
| CZR240419C00037500 | 2024-04-19 2:12PM EDT | 37.50 | 0.80 | 0.30 | 1.03 | -0.06 | -6.98% | 2 | 2 | 78.13% |
| CZR240419C00038000 | 2024-04-19 1:06PM EDT | 38.00 | 0.21 | 0.09 | 0.58 | -0.17 | -44.74% | 66 | 141 | 59.38% |
| CZR240419C00038500 | 2024-04-19 2:25PM EDT | 38.50 | 0.02 | 0.00 | 0.21 | -0.19 | -90.48% | 38 | 61 | 42.38% |
| CZR240419C00039000 | 2024-04-18 1:35PM EDT | 39.00 | 0.03 | 0.00 | 0.01 | -0.13 | -81.25% | 14 | 356 | 24.22% |
| CZR240419C00039500 | 2024-04-19 11:41AM EDT | 39.50 | 0.02 | 0.00 | 0.08 | -0.03 | -60.00% | 3 | 71 | 57.81% |
| CZR240419C00040000 | 2024-04-19 11:57AM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 103 | 5,459 | 51.56% |
| CZR240419C00040500 | 2024-04-19 1:39PM EDT | 40.50 | 0.01 | 0.00 | 0.21 | -0.02 | -66.67% | 5 | 161 | 92.58% |
| CZR240419C00041000 | 2024-04-18 2:32PM EDT | 41.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 97 | 765 | 104.69% |
| CZR240419C00041500 | 2024-04-19 1:28PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7 | 425 | 68.75% |
| CZR240419C00042000 | 2024-04-19 2:58PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 391 | 75.00% |
| CZR240419C00042500 | 2024-04-18 11:12AM EDT | 42.50 | 0.01 | 0.00 | 0.60 | 0.00 | - | 10 | 178 | 192.19% |
| CZR240419C00043000 | 2024-04-19 3:46PM EDT | 43.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 16 | 963 | 112.50% |
| CZR240419C00043500 | 2024-04-19 10:01AM EDT | 43.50 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 1 | 180 | 136.72% |
| CZR240419C00044000 | 2024-04-19 3:46PM EDT | 44.00 | 0.05 | 0.00 | 0.59 | +0.04 | +400.00% | 16 | 552 | 230.86% |
| CZR240419C00044500 | 2024-04-15 9:59AM EDT | 44.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 465 | 118.75% |
| CZR240419C00045000 | 2024-04-19 11:18AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 449 | 134.38% |
| CZR240419C00045500 | 2024-04-17 9:30AM EDT | 45.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 868 | 162.50% |
| CZR240419C00046000 | 2024-04-19 12:46PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 690 | 137.50% |
| CZR240419C00047000 | 2024-04-16 2:47PM EDT | 47.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 18 | 776 | 223.44% |
| CZR240419C00048000 | 2024-04-18 1:48PM EDT | 48.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 6 | 267 | 324.22% |
| CZR240419C00049000 | 2024-04-10 9:50AM EDT | 49.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 1 | 231 | 345.31% |
| CZR240419C00050000 | 2024-04-12 1:04PM EDT | 50.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 2 | 256 | 193.75% |
| CZR240419C00055000 | 2024-04-16 10:13AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 475 | 268.75% |
| CZR240419C00060000 | 2024-03-07 2:05PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 560.94% |
| CZR240419C00065000 | 2024-02-22 12:22PM EDT | 65.00 | 0.08 | 0.00 | 1.15 | 0.00 | - | 2 | 104 | 695.31% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240419P00030000 | 2024-04-17 9:33AM EDT | 30.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 113 | 318.75% |
| CZR240419P00031000 | 2024-03-26 9:51AM EDT | 31.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 0 | 252.34% |
| CZR240419P00032000 | 2024-04-03 9:33AM EDT | 32.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 14 | 15 | 221.09% |
| CZR240419P00033000 | 2024-04-18 9:54AM EDT | 33.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 13 | 193.75% |
| CZR240419P00034000 | 2024-04-17 3:41PM EDT | 34.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 104 | 1,630 | 121.88% |
| CZR240419P00034500 | 2024-04-12 9:39AM EDT | 34.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 108 | 101.56% |
| CZR240419P00035000 | 2024-04-19 9:59AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 10 | 737 | 92.19% |
| CZR240419P00035500 | 2024-04-16 2:25PM EDT | 35.50 | 0.02 | 0.00 | 0.49 | 0.00 | - | 9 | 93 | 144.14% |
| CZR240419P00036000 | 2024-04-19 9:45AM EDT | 36.00 | 0.22 | 0.00 | 0.01 | +0.21 | +2,100.00% | 25 | 229 | 51.56% |
| CZR240419P00036500 | 2024-04-19 10:30AM EDT | 36.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 265 | 51.56% |
| CZR240419P00037000 | 2024-04-19 1:11PM EDT | 37.00 | 0.01 | 0.00 | 0.26 | -0.08 | -88.89% | 25 | 431 | 67.19% |
| CZR240419P00037500 | 2024-04-19 2:11PM EDT | 37.50 | 0.04 | 0.00 | 0.36 | -0.13 | -76.47% | 6 | 1,455 | 56.25% |
| CZR240419P00038000 | 2024-04-19 3:46PM EDT | 38.00 | 0.02 | 0.01 | 0.03 | -0.34 | -94.44% | 364 | 371 | 12.50% |
| CZR240419P00038500 | 2024-04-19 3:11PM EDT | 38.50 | 0.41 | 0.25 | 0.58 | -0.04 | -8.89% | 148 | 213 | 51.56% |
| CZR240419P00039000 | 2024-04-19 3:58PM EDT | 39.00 | 0.90 | 0.52 | 0.90 | -0.05 | -5.26% | 170 | 1,302 | 46.09% |
| CZR240419P00039500 | 2024-04-19 2:13PM EDT | 39.50 | 1.25 | 1.11 | 2.06 | -0.20 | -13.79% | 31 | 131 | 94.53% |
| CZR240419P00040000 | 2024-04-19 3:52PM EDT | 40.00 | 1.86 | 1.75 | 2.69 | -0.03 | -1.59% | 161 | 826 | 133.79% |
| CZR240419P00040500 | 2024-04-19 3:48PM EDT | 40.50 | 2.42 | 1.59 | 2.83 | +0.03 | +1.26% | 13 | 72 | 168.95% |
| CZR240419P00041000 | 2024-04-19 12:28PM EDT | 41.00 | 2.70 | 2.55 | 2.93 | -0.33 | -10.89% | 9 | 357 | 112.50% |
| CZR240419P00041500 | 2024-04-18 12:59PM EDT | 41.50 | 3.30 | 2.85 | 4.20 | +0.19 | +6.11% | 21 | 107 | 148.05% |
| CZR240419P00042000 | 2024-04-19 10:51AM EDT | 42.00 | 3.73 | 2.96 | 5.00 | +0.10 | +2.75% | 7 | 197 | 151.56% |
| CZR240419P00042500 | 2024-04-18 12:43PM EDT | 42.50 | 3.81 | 3.55 | 4.75 | 0.00 | - | 1 | 41 | 221.09% |
| CZR240419P00043000 | 2024-04-19 3:10PM EDT | 43.00 | 5.06 | 4.40 | 5.10 | +0.16 | +3.27% | 5 | 553 | 205.86% |
| CZR240419P00043500 | 2024-04-18 3:07PM EDT | 43.50 | 5.55 | 4.95 | 6.00 | 0.00 | - | 70 | 98 | 188.28% |
| CZR240419P00044000 | 2024-04-18 3:08PM EDT | 44.00 | 5.91 | 5.60 | 5.95 | 0.00 | - | 55 | 61 | 192.19% |
| CZR240419P00044500 | 2024-04-17 1:56PM EDT | 44.50 | 5.30 | 5.30 | 6.95 | 0.00 | - | 44 | 16 | 315.23% |
| CZR240419P00045000 | 2024-04-18 3:07PM EDT | 45.00 | 6.81 | 6.40 | 7.05 | 0.00 | - | 410 | 665 | 244.14% |
| CZR240419P00045500 | 2024-03-27 10:11AM EDT | 45.50 | 3.05 | 6.80 | 7.65 | 0.00 | - | 2 | 0 | 280.86% |
| CZR240419P00046000 | 2024-04-18 3:07PM EDT | 46.00 | 7.65 | 5.75 | 9.00 | 0.00 | - | 90 | 143 | 449.22% |
| CZR240419P00047000 | 2024-04-17 1:56PM EDT | 47.00 | 8.15 | 8.10 | 9.75 | 0.00 | - | 58 | 14 | 246.88% |
| CZR240419P00048000 | 2024-04-17 2:57PM EDT | 48.00 | 9.15 | 9.45 | 10.10 | 0.00 | - | 18 | 6 | 324.22% |
| CZR240419P00049000 | 2024-02-16 2:56PM EDT | 49.00 | 7.10 | 9.05 | 11.70 | 0.00 | - | 3 | 3 | 476.95% |
© 2024 Yahoo. All rights reserved.