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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220617C00030000 | 2022-05-16 12:06AM EDT | 30.00 | 24.02 | 21.40 | 21.80 | 0.00 | - | - | 1 | 50.00% |
| CZR220617C00035000 | 2022-05-19 10:52AM EDT | 35.00 | 10.40 | 16.50 | 17.05 | 0.00 | - | 3 | 8 | 94.92% |
| CZR220617C00040000 | 2022-05-25 1:51PM EDT | 40.00 | 6.70 | 11.75 | 12.05 | 0.00 | - | 11 | 12 | 75.68% |
| CZR220617C00045000 | 2022-05-27 10:19AM EDT | 45.00 | 7.70 | 7.45 | 7.70 | -0.05 | -0.65% | 1 | 340 | 70.90% |
| CZR220617C00050000 | 2022-05-27 12:41PM EDT | 50.00 | 4.10 | 4.00 | 4.25 | +0.10 | +2.50% | 8 | 2,949 | 67.19% |
| CZR220617C00055000 | 2022-05-27 3:59PM EDT | 55.00 | 1.75 | 1.65 | 1.88 | -0.63 | -26.47% | 567 | 3,258 | 62.43% |
| CZR220617C00060000 | 2022-05-27 3:53PM EDT | 60.00 | 0.58 | 0.57 | 0.66 | -0.18 | -23.68% | 2,008 | 2,684 | 60.25% |
| CZR220617C00065000 | 2022-05-27 1:27PM EDT | 65.00 | 0.21 | 0.19 | 0.22 | -0.13 | -38.24% | 36 | 763 | 60.84% |
| CZR220617C00070000 | 2022-05-27 2:08PM EDT | 70.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 7 | 1,382 | 65.04% |
| CZR220617C00075000 | 2022-05-26 12:35PM EDT | 75.00 | 0.16 | 0.02 | 0.10 | +0.09 | +128.57% | 1 | 2,692 | 72.27% |
| CZR220617C00080000 | 2022-05-26 10:57AM EDT | 80.00 | 0.06 | 0.01 | 0.74 | 0.00 | - | 3 | 1,577 | 112.31% |
| CZR220617C00085000 | 2022-05-27 11:38AM EDT | 85.00 | 0.26 | 0.01 | 0.08 | +0.22 | +550.00% | 1 | 1,983 | 88.67% |
| CZR220617C00090000 | 2022-05-27 9:53AM EDT | 90.00 | 0.01 | 0.01 | 0.05 | -0.05 | -83.33% | 5 | 1,860 | 92.97% |
| CZR220617C00095000 | 2022-05-19 12:19PM EDT | 95.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 6 | 6,782 | 103.91% |
| CZR220617C00100000 | 2022-05-24 10:00AM EDT | 100.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | 12 | 3,167 | 110.94% |
| CZR220617C00105000 | 2022-05-18 1:53PM EDT | 105.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2 | 1,261 | 106.25% |
| CZR220617C00110000 | 2022-05-18 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,845 | 112.50% |
| CZR220617C00115000 | 2022-05-26 11:41AM EDT | 115.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 304 | 118.75% |
| CZR220617C00120000 | 2022-05-20 11:11AM EDT | 120.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 7,362 | 134.38% |
| CZR220617C00125000 | 2022-05-10 2:00PM EDT | 125.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 805 | 139.84% |
| CZR220617C00130000 | 2022-05-10 2:00PM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 283 | 134.38% |
| CZR220617C00135000 | 2022-05-11 11:04AM EDT | 135.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 98 | 148.44% |
| CZR220617C00140000 | 2022-01-13 2:04PM EDT | 140.00 | 1.03 | 0.70 | 0.92 | 0.00 | - | 5 | 42 | 240.63% |
| CZR220617C00145000 | 2022-03-03 3:40PM EDT | 145.00 | 0.50 | 0.00 | 0.48 | 0.00 | - | 3 | 8 | 201.76% |
| CZR220617C00150000 | 2022-05-06 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 232 | 146.88% |
| CZR220617C00155000 | 2021-12-20 11:47AM EDT | 155.00 | 0.85 | 0.23 | 0.49 | 0.00 | - | - | 1 | 225.00% |
| CZR220617C00170000 | 2022-05-09 9:38AM EDT | 170.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 10 | 13 | 160.94% |
| CZR220617C00175000 | 2022-02-02 11:10AM EDT | 175.00 | 0.18 | 0.00 | 1.81 | 0.00 | - | 11 | 13 | 284.28% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220617P00030000 | 2022-05-27 3:51PM EDT | 30.00 | 0.06 | 0.01 | 0.12 | -0.01 | -14.29% | 2 | 8 | 107.81% |
| CZR220617P00035000 | 2022-05-26 12:53PM EDT | 35.00 | 0.22 | 0.12 | 0.21 | 0.00 | - | 3 | 808 | 93.95% |
| CZR220617P00040000 | 2022-05-27 3:20PM EDT | 40.00 | 0.34 | 0.33 | 0.38 | -0.17 | -33.33% | 14 | 563 | 78.91% |
| CZR220617P00045000 | 2022-05-27 3:40PM EDT | 45.00 | 0.99 | 0.99 | 1.07 | -0.38 | -27.74% | 25 | 3,661 | 72.56% |
| CZR220617P00050000 | 2022-05-27 9:52AM EDT | 50.00 | 2.72 | 2.40 | 2.58 | +0.15 | +5.84% | 21 | 3,278 | 66.46% |
| CZR220617P00055000 | 2022-05-27 9:31AM EDT | 55.00 | 5.20 | 5.10 | 5.25 | +0.13 | +2.56% | 20 | 4,811 | 62.65% |
| CZR220617P00060000 | 2022-05-26 12:21PM EDT | 60.00 | 9.60 | 8.75 | 9.20 | 0.00 | - | 5 | 1,683 | 58.94% |
| CZR220617P00065000 | 2022-05-25 2:58PM EDT | 65.00 | 19.24 | 13.25 | 13.85 | 0.00 | - | 1 | 1,677 | 57.13% |
| CZR220617P00070000 | 2022-05-27 1:08PM EDT | 70.00 | 18.50 | 18.15 | 18.70 | -0.55 | -2.89% | 10 | 3,616 | 54.30% |
| CZR220617P00075000 | 2022-05-25 9:30AM EDT | 75.00 | 31.95 | 23.25 | 23.70 | 0.00 | - | 3 | 2,053 | 74.80% |
| CZR220617P00080000 | 2022-05-26 12:26PM EDT | 80.00 | 28.95 | 28.15 | 29.25 | 0.00 | - | 1 | 807 | 107.42% |
| CZR220617P00085000 | 2022-05-20 10:16AM EDT | 85.00 | 36.30 | 33.20 | 33.95 | 0.00 | - | 11 | 1,174 | 108.01% |
| CZR220617P00090000 | 2022-05-26 12:18PM EDT | 90.00 | 39.43 | 38.10 | 39.00 | 0.00 | - | 1 | 484 | 114.84% |
| CZR220617P00095000 | 2022-05-12 12:00PM EDT | 95.00 | 45.25 | 42.85 | 44.05 | 0.00 | - | 4 | 412 | 106.64% |
| CZR220617P00100000 | 2022-05-06 3:01PM EDT | 100.00 | 48.90 | 48.00 | 48.95 | 0.00 | - | 2 | 8 | 119.92% |
| CZR220617P00105000 | 2022-04-29 9:30AM EDT | 105.00 | 37.94 | 53.10 | 54.10 | 0.00 | - | 6 | 17 | 146.09% |
| CZR220617P00110000 | 2022-05-09 10:14AM EDT | 110.00 | 52.66 | 58.10 | 58.75 | 0.00 | - | 2 | 18 | 118.75% |
| CZR220617P00115000 | 2022-04-22 12:48PM EDT | 115.00 | 48.70 | 64.60 | 65.60 | 0.00 | - | 1 | 8 | 243.46% |
| CZR220617P00120000 | 2022-04-22 12:51PM EDT | 120.00 | 53.90 | 69.30 | 71.20 | 0.00 | - | 2 | 2 | 257.32% |
| CZR220617P00125000 | 2021-12-29 11:09AM EDT | 125.00 | 35.70 | 54.80 | 55.90 | 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 | 59.40 | 60.85 | 0.00 | - | - | 3 | 0.00% |
| CZR220617P00140000 | 2022-01-31 12:47PM EDT | 140.00 | 65.58 | 53.30 | 54.65 | 0.00 | - | 2 | 3 | 0.00% |
| CZR220617P00150000 | 2022-04-11 10:38AM EDT | 150.00 | 81.00 | 99.35 | 100.55 | 0.00 | - | 1 | 0 | 288.48% |
© 2022 Yahoo. All rights reserved.
