NasdaqGS - Delayed Quote • USD
Caesars Entertainment, Inc. (CZR)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 7:31 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510C00032500 | 4/26/2024 4:58 PM | 32.5 | 4.30 | 2.29 | 4.55 | 0.00 | 0.00% | 8 | 9 | 167.58% |
| CZR240510C00033000 | 5/1/2024 5:54 PM | 33 | 3.07 | 1.99 | 3.85 | 0.00 | 0.00% | 2 | 31 | 133.01% |
| CZR240510C00033500 | 5/1/2024 1:48 PM | 33.5 | 3.15 | 1.42 | 3.50 | 0.00 | 0.00% | 1 | 21 | 135.55% |
| CZR240510C00034000 | 5/3/2024 4:18 PM | 34 | 1.96 | 2.23 | 2.86 | 0.00 | 0.00% | 10 | 24 | 73.63% |
| CZR240510C00034500 | 5/6/2024 3:01 PM | 34.5 | 1.71 | 1.80 | 2.13 | 0.00 | 0.00% | 10 | 30 | 52.34% |
| CZR240510C00035000 | 5/7/2024 4:02 PM | 35 | 1.77 | 1.35 | 1.63 | 0.40 | 29.20% | 203 | 522 | 60.16% |
| CZR240510C00035500 | 5/7/2024 3:18 PM | 35.5 | 1.50 | 0.99 | 1.37 | 0.60 | 66.67% | 1 | 114 | 51.66% |
| CZR240510C00036000 | 5/7/2024 7:05 PM | 36 | 0.82 | 0.64 | 1.23 | 0.12 | 17.14% | 51 | 404 | 57.03% |
| CZR240510C00036500 | 5/7/2024 7:51 PM | 36.5 | 0.58 | 0.30 | 0.79 | 0.12 | 26.09% | 154 | 295 | 65.53% |
| CZR240510C00037000 | 5/7/2024 7:10 PM | 37 | 0.37 | 0.30 | 0.36 | 0.08 | 27.59% | 243 | 319 | 47.66% |
| CZR240510C00037500 | 5/7/2024 7:09 PM | 37.5 | 0.23 | 0.10 | 0.20 | 0.07 | 43.75% | 131 | 184 | 45.70% |
| CZR240510C00038000 | 5/7/2024 7:58 PM | 38 | 0.12 | 0.08 | 0.15 | 0.01 | 9.09% | 102 | 341 | 50.39% |
| CZR240510C00038500 | 5/7/2024 3:40 PM | 38.5 | 0.11 | 0.04 | 0.27 | 0.05 | 83.33% | 5 | 58 | 60.35% |
| CZR240510C00039000 | 5/7/2024 1:33 PM | 39 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 13 | 192 | 48.83% |
| CZR240510C00039500 | 5/6/2024 7:57 PM | 39.5 | 0.03 | 0.01 | 0.03 | 0.00 | 0.00% | 3 | 37 | 52.73% |
| CZR240510C00040000 | 5/7/2024 7:37 PM | 40 | 0.02 | 0.01 | 0.15 | 0.01 | 100.00% | 5 | 72 | 72.27% |
| CZR240510C00040500 | 5/7/2024 7:25 PM | 40.5 | 0.04 | 0.01 | 0.15 | 0.02 | 100.00% | 6 | 23 | 79.30% |
| CZR240510C00041000 | 5/7/2024 3:37 PM | 41 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 123 | 64.06% |
| CZR240510C00041500 | 5/7/2024 4:47 PM | 41.5 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 21 | 16 | 68.75% |
| CZR240510C00042000 | 5/6/2024 3:48 PM | 42 | 0.01 | 0.01 | 0.00 | 0.00 | 0.00% | 10 | 215 | 65.63% |
| CZR240510C00042500 | 5/6/2024 2:14 PM | 42.5 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 1 | 99 | 97.66% |
| CZR240510C00043000 | 5/7/2024 4:48 PM | 43 | 0.01 | 0.00 | 0.30 | -0.01 | -50.00% | 8 | 82 | 127.73% |
| CZR240510C00043500 | 5/7/2024 4:48 PM | 43.5 | 0.01 | 0.00 | 0.11 | -0.01 | -50.00% | 8 | 5 | 109.38% |
| CZR240510C00044000 | 5/7/2024 2:45 PM | 44 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 68 | 98.44% |
| CZR240510C00045000 | 5/7/2024 3:04 PM | 45 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 13 | 28 | 90.63% |
| CZR240510C00046000 | 5/6/2024 3:46 PM | 46 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 25 | 205.86% |
| CZR240510C00047000 | 5/6/2024 3:45 PM | 47 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 70 | 94 | 218.75% |
| CZR240510C00048000 | 4/29/2024 2:02 PM | 48 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 13 | 231.25% |
| CZR240510C00049000 | 5/3/2024 7:44 PM | 49 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 78 | 103 | 137.50% |
| CZR240510C00050000 | 5/1/2024 6:57 PM | 50 | 0.09 | 0.00 | 0.38 | 0.00 | 0.00% | 28 | 45 | 217.97% |
| CZR240510C00051000 | 5/1/2024 7:43 PM | 51 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 23 | 266.02% |
| CZR240510C00052000 | 5/3/2024 3:32 PM | 52 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 17 | 276.95% |
| CZR240510C00053000 | 5/3/2024 2:34 PM | 53 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 507 | 523 | 168.75% |
| CZR240510C00055000 | 5/3/2024 1:59 PM | 55 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 152 | 153 | 182.81% |
| CZR240510C00060000 | 4/4/2024 7:19 PM | 60 | 0.13 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 1 | 228.13% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240510P00025000 | 5/2/2024 1:54 PM | 25 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 32 | 168.75% |
| CZR240510P00025500 | 5/1/2024 7:16 PM | 25.5 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | - | 5 | 349.22% |
| CZR240510P00026500 | 5/3/2024 1:58 PM | 26.5 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 1 | 150.00% |
| CZR240510P00027000 | 5/3/2024 1:58 PM | 27 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 21 | 21 | 134.38% |
| CZR240510P00027500 | 5/6/2024 7:46 PM | 27.5 | 0.01 | 0.00 | 0.04 | 0.00 | 0.00% | 73 | 98 | 140.63% |
| CZR240510P00028000 | 5/6/2024 7:58 PM | 28 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 16 | 64 | 121.88% |
| CZR240510P00029000 | 5/7/2024 2:54 PM | 29 | 0.03 | 0.00 | 0.02 | 0.02 | 200.00% | 291 | 39 | 106.25% |
| CZR240510P00030000 | 5/7/2024 3:11 PM | 30 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 2 | 96 | 101.56% |
| CZR240510P00030500 | 5/3/2024 1:35 PM | 30.5 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 8 | 8 | 213.28% |
| CZR240510P00031000 | 5/2/2024 7:06 PM | 31 | 0.17 | 0.01 | 1.27 | 0.00 | 0.00% | 8 | 22 | 200.59% |
| CZR240510P00031500 | 5/6/2024 1:34 PM | 31.5 | 0.09 | 0.01 | 1.27 | 0.00 | 0.00% | 8 | 32 | 187.50% |
| CZR240510P00032000 | 5/3/2024 7:48 PM | 32 | 0.05 | 0.01 | 0.20 | 0.00 | 0.00% | 6 | 211 | 98.44% |
| CZR240510P00032500 | 5/6/2024 3:44 PM | 32.5 | 0.14 | 0.01 | 0.20 | 0.00 | 0.00% | 8 | 199 | 89.06% |
| CZR240510P00033000 | 5/7/2024 6:25 PM | 33 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 35 | 1,255 | 58.59% |
| CZR240510P00033500 | 5/7/2024 3:36 PM | 33.5 | 0.03 | 0.01 | 0.20 | -0.02 | -40.00% | 12 | 574 | 70.31% |
| CZR240510P00034000 | 5/7/2024 4:46 PM | 34 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 24 | 378 | 47.66% |
| CZR240510P00034500 | 5/7/2024 3:12 PM | 34.5 | 0.07 | 0.06 | 0.08 | -0.08 | -53.33% | 1 | 202 | 46.88% |
| CZR240510P00035000 | 5/7/2024 5:04 PM | 35 | 0.10 | 0.11 | 0.14 | -0.21 | -67.74% | 23 | 508 | 45.12% |
| CZR240510P00035500 | 5/7/2024 6:46 PM | 35.5 | 0.24 | 0.21 | 0.41 | -0.26 | -52.00% | 37 | 228 | 58.59% |
| CZR240510P00036000 | 5/7/2024 7:46 PM | 36 | 0.36 | 0.34 | 0.46 | -0.33 | -47.83% | 71 | 589 | 47.27% |
| CZR240510P00036500 | 5/7/2024 7:15 PM | 36.5 | 0.60 | 0.40 | 0.74 | -0.27 | -31.03% | 193 | 73 | 50.29% |
| CZR240510P00037000 | 5/7/2024 5:22 PM | 37 | 0.94 | 0.90 | 0.98 | -0.24 | -20.34% | 65 | 57 | 45.22% |
| CZR240510P00037500 | 5/7/2024 2:31 PM | 37.5 | 0.99 | 1.07 | 1.39 | -0.61 | -38.12% | 9 | 42 | 49.61% |
| CZR240510P00038000 | 5/7/2024 2:20 PM | 38 | 1.51 | 1.65 | 1.83 | -0.43 | -22.16% | 1 | 18 | 53.91% |
| CZR240510P00038500 | 5/7/2024 5:42 PM | 38.5 | 2.13 | 2.06 | 2.30 | -0.53 | -19.92% | 7 | 28 | 59.77% |
| CZR240510P00039000 | 5/7/2024 5:35 PM | 39 | 2.54 | 1.81 | 2.81 | -0.36 | -12.41% | 11 | 51 | 69.92% |
| CZR240510P00039500 | 5/1/2024 3:32 PM | 39.5 | 3.50 | 1.73 | 3.30 | 0.00 | 0.00% | 8 | 10 | 76.95% |
| CZR240510P00040000 | 5/6/2024 2:50 PM | 40 | 3.13 | 2.28 | 3.85 | -0.92 | -22.72% | 1 | 32 | 92.19% |
| CZR240510P00040500 | 5/3/2024 1:57 PM | 40.5 | 3.80 | 2.78 | 4.40 | 0.00 | 0.00% | 12 | 12 | 107.23% |
| CZR240510P00041000 | 5/3/2024 1:39 PM | 41 | 3.45 | 4.45 | 4.95 | -1.05 | -23.33% | 3 | 40 | 78.13% |
| CZR240510P00042000 | 5/3/2024 1:33 PM | 42 | 5.77 | 5.05 | 6.20 | 0.00 | 0.00% | 2 | 2 | 168.55% |
| CZR240510P00043000 | 4/30/2024 6:52 PM | 43 | 6.74 | 6.00 | 7.10 | 0.00 | 0.00% | 1 | 0 | 173.05% |
| CZR240510P00044000 | 4/4/2024 3:03 PM | 44 | 2.37 | 8.15 | 10.55 | 0.00 | 0.00% | 1 | 0 | 314.06% |
| CZR240510P00046000 | 4/25/2024 5:29 PM | 46 | 8.25 | 9.15 | 10.25 | 0.00 | 0.00% | 3 | 5 | 134.38% |
Related Tickers
MGM MGM Resorts International
40.64
-0.90%
PENN PENN Entertainment, Inc.
15.91
+3.24%
WYNN Wynn Resorts, Limited
97.23
-0.65%
LVS Las Vegas Sands Corp.
46.72
-0.64%
MLCO Melco Resorts & Entertainment Limited
7.67
+4.07%
BYD Boyd Gaming Corporation
54.43
-0.89%
BALY Bally's Corporation
13.01
-0.31%
RRR Red Rock Resorts, Inc.
54.36
+0.24%
MTN Vail Resorts, Inc.
197.49
-0.21%
VAC Marriott Vacations Worldwide Corporation
99.15
+1.68%