UK markets open in 5 hours 19 minutes

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.78+0.35 (+0.96%)
At close: 04:00PM EDT
36.50 -0.28 (-0.76%)
After hours: 07:35PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR240726C000310002024-06-18 11:56AM EDT31.006.804.057.650.00-84113.28%
CZR240726C000330002024-07-18 12:51PM EDT33.004.892.455.000.00-2545214.45%
CZR240726C000335002024-07-19 1:54PM EDT33.503.241.904.500.00-1757199.41%
CZR240726C000340002024-07-23 2:45PM EDT34.002.902.693.00-0.05-1.69%101360.16%
CZR240726C000350002024-07-22 3:33PM EDT35.001.801.842.220.00-6011366.60%
CZR240726C000355002024-07-22 11:27AM EDT35.501.350.341.750.00-31675.00%
CZR240726C000360002024-07-23 3:58PM EDT36.001.081.071.21+0.18+20.00%3,74024151.66%
CZR240726C000365002024-07-23 3:47PM EDT36.500.790.750.89+0.11+16.18%776150.59%
CZR240726C000370002024-07-23 3:44PM EDT37.000.550.570.64+0.03+5.77%8351853.13%
CZR240726C000375002024-07-23 2:01PM EDT37.500.400.320.48+0.01+2.56%1213052.34%
CZR240726C000380002024-07-23 3:34PM EDT38.000.260.090.31+0.10+62.50%6612357.03%
CZR240726C000385002024-07-23 11:23AM EDT38.500.090.190.21-0.01-10.00%389756.84%
CZR240726C000390002024-07-23 3:58PM EDT39.000.130.130.15+0.03+30.00%5926058.98%
CZR240726C000395002024-07-23 2:23PM EDT39.500.090.080.12+0.03+50.00%1010261.33%
CZR240726C000400002024-07-23 1:28PM EDT40.000.040.070.100.00-11837666.41%
CZR240726C000405002024-07-19 3:25PM EDT40.500.020.050.20-0.04-66.67%8210980.86%
CZR240726C000410002024-07-22 9:42AM EDT41.000.050.040.260.00-215792.58%
CZR240726C000415002024-07-23 11:01AM EDT41.500.030.000.16-0.02-40.00%114585.94%
CZR240726C000420002024-07-19 2:24PM EDT42.000.040.000.370.00-1187112.89%
CZR240726C000430002024-07-19 2:12PM EDT43.000.010.010.720.00-8144153.91%
CZR240726C000440002024-07-18 10:01AM EDT44.000.100.000.300.00-2107133.59%
CZR240726C000450002024-07-22 11:19AM EDT45.000.030.010.050.00-12612108.59%
CZR240726C000460002024-07-17 11:14AM EDT46.000.220.000.000.00-85050.00%
CZR240726C000470002024-07-17 9:37AM EDT47.000.030.011.270.00-848246.68%
CZR240726C000480002024-07-19 9:53AM EDT48.000.020.000.020.00-5094118.75%
CZR240726C000490002024-07-22 3:02PM EDT49.000.010.000.020.00-16144128.13%
CZR240726C000500002024-07-23 3:49PM EDT50.000.010.000.020.00-102149134.38%
CZR240726C000550002024-07-22 10:24AM EDT55.000.010.000.020.00-110219168.75%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR240726P000250002024-07-22 10:25AM EDT25.000.010.000.020.00-128129171.88%
CZR240726P000260002024-07-19 11:06AM EDT26.000.010.000.010.00-4559143.75%
CZR240726P000270002024-07-22 11:53AM EDT27.000.010.000.020.00-2159140.63%
CZR240726P000280002024-07-22 3:01PM EDT28.000.010.000.020.00-1029125.00%
CZR240726P000290002024-06-21 2:14PM EDT29.000.080.000.090.00-6100137.50%
CZR240726P000300002024-07-23 3:49PM EDT30.000.010.000.25-0.03-75.00%1090148.05%
CZR240726P000310002024-07-05 10:34AM EDT31.000.030.000.000.00-75350.00%
CZR240726P000320002024-07-22 3:07PM EDT32.000.010.010.240.00-17154109.77%
CZR240726P000330002024-07-23 2:39PM EDT33.000.020.010.20-0.04-66.67%916686.72%
CZR240726P000335002024-07-22 1:02PM EDT33.500.060.000.370.00-13915690.82%
CZR240726P000340002024-07-23 3:55PM EDT34.000.040.040.06-0.03-42.86%2615156.64%
CZR240726P000345002024-07-22 3:06PM EDT34.500.130.060.090.00-4311553.52%
CZR240726P000350002024-07-23 2:39PM EDT35.000.140.110.15-0.04-22.22%11020052.34%
CZR240726P000355002024-07-23 3:21PM EDT35.500.220.030.23-0.11-33.33%133752.73%
CZR240726P000360002024-07-23 3:53PM EDT36.000.340.000.37-0.12-26.09%493,16452.54%
CZR240726P000365002024-07-23 3:47PM EDT36.500.560.490.56-0.14-20.00%227052.15%
CZR240726P000370002024-07-23 2:06PM EDT37.000.730.590.82-0.23-23.96%757552.83%
CZR240726P000375002024-07-23 2:09PM EDT37.501.041.011.26-0.24-18.75%715053.52%
CZR240726P000380002024-07-19 3:58PM EDT38.001.931.371.590.00-6314752.54%
CZR240726P000385002024-07-22 10:47AM EDT38.502.251.771.970.00-516751.17%
CZR240726P000390002024-07-22 11:28AM EDT39.002.651.272.430.00-516067.58%
CZR240726P000395002024-07-22 11:33AM EDT39.503.301.692.900.00-97772.85%
CZR240726P000400002024-07-18 2:18PM EDT40.002.801.983.450.00-11487.89%
CZR240726P000405002024-07-12 9:51AM EDT40.502.032.235.800.00--8104.49%
CZR240726P000420002024-07-23 1:49PM EDT42.005.334.356.15+3.00+128.76%12076.56%
CZR240726P000450002024-06-27 1:31PM EDT45.005.557.408.750.00--0204.69%
CZR240726P000460002024-07-02 10:00AM EDT46.008.357.7010.000.00--0248.63%