UK Markets open in 5 hrs 37 mins
NIKKEI 225
26,963.17 +303.42 (+1.14%) HANG SENG
20,602.52 0.00 (0.00%) CRUDE OIL
113.88 +1.48 (+1.32%) GOLD FUTURES
1,814.80 -4.10 (-0.23%) DOW
32,654.59 +431.17 (+1.34%) BTC-GBP
24,350.89 +288.86 (+1.20%)
Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220617C00050000 | 2022-01-05 2:55PM EDT | 50.00 | 37.90 | 35.15 | 35.90 | -7.10 | -15.78% | 1 | 6 | 692.19% |
| CZR220617C00055000 | 2021-12-13 1:24PM EDT | 55.00 | 32.40 | 30.70 | 31.45 | 0.00 | - | - | 2 | 599.41% |
| CZR220617C00060000 | 2021-12-28 3:04PM EDT | 60.00 | 35.12 | 26.50 | 27.25 | 0.00 | - | 5 | 7 | 526.90% |
| CZR220617C00065000 | 2022-01-04 1:12PM EDT | 65.00 | 28.45 | 22.90 | 23.35 | 0.00 | - | 10 | 18 | 471.46% |
| CZR220617C00070000 | 2022-01-05 4:50PM EDT | 70.00 | 19.60 | 18.95 | 19.80 | -9.50 | -32.65% | 53 | 121 | 420.26% |
| CZR220617C00075000 | 2021-12-21 4:41PM EDT | 75.00 | 24.65 | 16.00 | 16.75 | 0.00 | - | 1 | 48 | 384.38% |
| CZR220617C00080000 | 2022-01-05 4:50PM EDT | 80.00 | 13.70 | 13.35 | 13.80 | -3.40 | -19.88% | 78 | 183 | 352.10% |
| CZR220617C00085000 | 2022-01-05 4:59PM EDT | 85.00 | 11.20 | 10.95 | 11.35 | -3.25 | -22.49% | 86 | 315 | 325.32% |
| CZR220617C00090000 | 2022-01-05 4:58PM EDT | 90.00 | 9.20 | 8.90 | 9.25 | -2.90 | -23.97% | 33 | 261 | 302.91% |
| CZR220617C00095000 | 2022-01-05 4:18PM EDT | 95.00 | 7.45 | 7.20 | 7.55 | -2.55 | -25.50% | 10 | 3,811 | 284.96% |
| CZR220617C00100000 | 2022-01-05 4:06PM EDT | 100.00 | 6.00 | 5.75 | 6.05 | -2.12 | -26.11% | 80 | 561 | 268.75% |
| CZR220617C00105000 | 2022-01-05 4:19PM EDT | 105.00 | 4.70 | 4.50 | 4.85 | -1.95 | -29.32% | 58 | 117 | 254.74% |
| CZR220617C00110000 | 2022-01-05 3:21PM EDT | 110.00 | 3.90 | 3.60 | 3.85 | -1.40 | -26.42% | 15 | 642 | 243.75% |
| CZR220617C00115000 | 2022-01-05 4:05PM EDT | 115.00 | 3.10 | 2.80 | 3.10 | -0.95 | -23.46% | 6 | 119 | 234.18% |
| CZR220617C00120000 | 2022-01-05 4:19PM EDT | 120.00 | 2.35 | 2.16 | 2.73 | -0.87 | -27.02% | 2 | 10,465 | 229.00% |
| CZR220617C00125000 | 2021-12-31 4:54PM EDT | 125.00 | 3.72 | 1.70 | 2.27 | 0.00 | - | 1 | 542 | 223.24% |
| CZR220617C00130000 | 2022-01-04 2:40PM EDT | 130.00 | 2.24 | 1.31 | 1.75 | 0.00 | - | 2 | 74 | 215.53% |
| CZR220617C00135000 | 2022-01-04 12:58PM EDT | 135.00 | 1.90 | 1.05 | 1.58 | 0.00 | - | 1 | 114 | 213.97% |
| CZR220617C00140000 | 2022-01-04 1:55PM EDT | 140.00 | 1.52 | 0.80 | 1.25 | 0.00 | - | 1 | 33 | 208.30% |
| CZR220617C00145000 | 2021-12-23 4:12PM EDT | 145.00 | 2.10 | 0.64 | 1.23 | 0.00 | - | 1 | 4 | 209.57% |
| CZR220617C00150000 | 2021-11-19 4:46PM EDT | 150.00 | 1.95 | 0.98 | 1.45 | 0.00 | - | 1 | 22 | 226.07% |
| CZR220617C00155000 | 2021-12-20 11:47AM EDT | 155.00 | 0.85 | 0.40 | 0.73 | 0.00 | - | - | 1 | 199.90% |
| CZR220617C00170000 | 2021-11-29 11:36AM EDT | 170.00 | 0.99 | 0.62 | 0.71 | 0.00 | - | 1 | 2 | 218.26% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220617P00045000 | 2021-12-22 4:21PM EDT | 45.00 | 0.70 | 0.22 | 0.86 | 0.00 | - | - | 10 | 54.54% |
| CZR220617P00050000 | 2022-01-03 10:42AM EDT | 50.00 | 0.75 | 0.92 | 1.20 | 0.00 | - | 5 | 0 | 30.81% |
| CZR220617P00055000 | 2021-11-30 1:15PM EDT | 55.00 | 2.40 | 1.11 | 1.32 | 0.00 | - | 1 | 2 | 0.00% |
| CZR220617P00060000 | 2021-12-20 3:27PM EDT | 60.00 | 3.20 | 1.77 | 2.66 | 0.00 | - | 1 | 46 | 0.00% |
| CZR220617P00065000 | 2022-01-05 4:35PM EDT | 65.00 | 3.65 | 3.40 | 3.75 | +0.95 | +35.19% | 1 | 33 | 0.00% |
| CZR220617P00070000 | 2021-12-30 4:44PM EDT | 70.00 | 3.65 | 4.90 | 5.20 | 0.00 | - | 2 | 113 | 0.00% |
| CZR220617P00075000 | 2021-12-30 4:59PM EDT | 75.00 | 5.05 | 6.70 | 7.05 | 0.00 | - | 1 | 398 | 0.00% |
| CZR220617P00080000 | 2022-01-04 11:29AM EDT | 80.00 | 6.25 | 8.90 | 9.20 | 0.00 | - | 56 | 605 | 0.00% |
| CZR220617P00085000 | 2022-01-04 4:46PM EDT | 85.00 | 9.13 | 11.40 | 11.90 | 0.00 | - | 14 | 1,164 | 0.00% |
| CZR220617P00090000 | 2022-01-04 4:46PM EDT | 90.00 | 11.60 | 14.35 | 14.80 | 0.00 | - | 155 | 538 | 0.00% |
| CZR220617P00095000 | 2022-01-05 2:19PM EDT | 95.00 | 16.20 | 17.55 | 18.20 | +2.02 | +14.25% | 1 | 633 | 0.00% |
| CZR220617P00100000 | 2022-01-05 4:31PM EDT | 100.00 | 21.60 | 21.10 | 21.60 | +5.50 | +34.16% | 51 | 63 | 0.00% |
| CZR220617P00105000 | 2022-01-05 11:03AM EDT | 105.00 | 21.42 | 24.90 | 26.25 | +2.42 | +12.74% | 1 | 115 | 0.00% |
| CZR220617P00110000 | 2022-01-05 11:03AM EDT | 110.00 | 25.14 | 28.90 | 29.60 | +2.48 | +10.94% | 1 | 26 | 0.00% |
| CZR220617P00115000 | 2021-12-29 1:49PM EDT | 115.00 | 27.45 | 33.00 | 33.80 | 0.00 | - | 9 | 13 | 0.00% |
| CZR220617P00120000 | 2021-12-29 11:59AM EDT | 120.00 | 27.40 | 37.60 | 38.60 | 0.00 | - | 1 | 32 | 0.00% |
| CZR220617P00125000 | 2021-12-29 11:09AM EDT | 125.00 | 35.70 | 42.10 | 42.90 | 0.00 | - | 4 | 7 | 0.00% |
| CZR220617P00130000 | 2021-11-03 9:30AM EDT | 130.00 | 27.35 | 45.95 | 47.00 | 0.00 | - | - | 1 | 0.00% |
| CZR220617P00135000 | 2021-12-27 11:20AM EDT | 135.00 | 43.70 | 51.30 | 52.30 | 0.00 | - | - | 3 | 0.00% |
| CZR220617P00140000 | 2021-12-28 4:43PM EDT | 140.00 | 48.31 | 55.70 | 57.85 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
