UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.60+0.58 (+1.14%)
At close: 04:00PM EDT
51.85 +0.25 (+0.48%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220617C000300002022-05-16 12:06AM EDT30.0024.0221.4021.800.00--150.00%
CZR220617C000350002022-05-19 10:52AM EDT35.0010.4016.5017.050.00-3894.92%
CZR220617C000400002022-05-25 1:51PM EDT40.006.7011.7512.050.00-111275.68%
CZR220617C000450002022-05-27 10:19AM EDT45.007.707.457.70-0.05-0.65%134070.90%
CZR220617C000500002022-05-27 12:41PM EDT50.004.104.004.25+0.10+2.50%82,94967.19%
CZR220617C000550002022-05-27 3:59PM EDT55.001.751.651.88-0.63-26.47%5673,25862.43%
CZR220617C000600002022-05-27 3:53PM EDT60.000.580.570.66-0.18-23.68%2,0082,68460.25%
CZR220617C000650002022-05-27 1:27PM EDT65.000.210.190.22-0.13-38.24%3676360.84%
CZR220617C000700002022-05-27 2:08PM EDT70.000.090.080.10-0.06-40.00%71,38265.04%
CZR220617C000750002022-05-26 12:35PM EDT75.000.160.020.10+0.09+128.57%12,69272.27%
CZR220617C000800002022-05-26 10:57AM EDT80.000.060.010.740.00-31,577112.31%
CZR220617C000850002022-05-27 11:38AM EDT85.000.260.010.08+0.22+550.00%11,98388.67%
CZR220617C000900002022-05-27 9:53AM EDT90.000.010.010.05-0.05-83.33%51,86092.97%
CZR220617C000950002022-05-19 12:19PM EDT95.000.080.010.070.00-66,782103.91%
CZR220617C001000002022-05-24 10:00AM EDT100.000.100.010.070.00-123,167110.94%
CZR220617C001050002022-05-18 1:53PM EDT105.000.050.000.030.00-21,261106.25%
CZR220617C001100002022-05-18 9:30AM EDT110.000.010.000.030.00-12,845112.50%
CZR220617C001150002022-05-26 11:41AM EDT115.000.030.000.030.00-1304118.75%
CZR220617C001200002022-05-20 11:11AM EDT120.000.040.000.070.00-27,362134.38%
CZR220617C001250002022-05-10 2:00PM EDT125.000.010.000.070.00-2805139.84%
CZR220617C001300002022-05-10 2:00PM EDT130.000.010.000.030.00-1283134.38%
CZR220617C001350002022-05-11 11:04AM EDT135.000.010.000.060.00-698148.44%
CZR220617C001400002022-01-13 2:04PM EDT140.001.030.700.920.00-542240.63%
CZR220617C001450002022-03-03 3:40PM EDT145.000.500.000.480.00-38201.76%
CZR220617C001500002022-05-06 9:30AM EDT150.000.010.000.020.00-8232146.88%
CZR220617C001550002021-12-20 11:47AM EDT155.000.850.230.490.00--1225.00%
CZR220617C001700002022-05-09 9:38AM EDT170.000.100.000.020.00-1013160.94%
CZR220617C001750002022-02-02 11:10AM EDT175.000.180.001.810.00-1113284.28%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220617P000300002022-05-27 3:51PM EDT30.000.060.010.12-0.01-14.29%28107.81%
CZR220617P000350002022-05-26 12:53PM EDT35.000.220.120.210.00-380893.95%
CZR220617P000400002022-05-27 3:20PM EDT40.000.340.330.38-0.17-33.33%1456378.91%
CZR220617P000450002022-05-27 3:40PM EDT45.000.990.991.07-0.38-27.74%253,66172.56%
CZR220617P000500002022-05-27 9:52AM EDT50.002.722.402.58+0.15+5.84%213,27866.46%
CZR220617P000550002022-05-27 9:31AM EDT55.005.205.105.25+0.13+2.56%204,81162.65%
CZR220617P000600002022-05-26 12:21PM EDT60.009.608.759.200.00-51,68358.94%
CZR220617P000650002022-05-25 2:58PM EDT65.0019.2413.2513.850.00-11,67757.13%
CZR220617P000700002022-05-27 1:08PM EDT70.0018.5018.1518.70-0.55-2.89%103,61654.30%
CZR220617P000750002022-05-25 9:30AM EDT75.0031.9523.2523.700.00-32,05374.80%
CZR220617P000800002022-05-26 12:26PM EDT80.0028.9528.1529.250.00-1807107.42%
CZR220617P000850002022-05-20 10:16AM EDT85.0036.3033.2033.950.00-111,174108.01%
CZR220617P000900002022-05-26 12:18PM EDT90.0039.4338.1039.000.00-1484114.84%
CZR220617P000950002022-05-12 12:00PM EDT95.0045.2542.8544.050.00-4412106.64%
CZR220617P001000002022-05-06 3:01PM EDT100.0048.9048.0048.950.00-28119.92%
CZR220617P001050002022-04-29 9:30AM EDT105.0037.9453.1054.100.00-617146.09%
CZR220617P001100002022-05-09 10:14AM EDT110.0052.6658.1058.750.00-218118.75%
CZR220617P001150002022-04-22 12:48PM EDT115.0048.7064.6065.600.00-18243.46%
CZR220617P001200002022-04-22 12:51PM EDT120.0053.9069.3071.200.00-22257.32%
CZR220617P001250002021-12-29 11:09AM EDT125.0035.7054.8055.900.00-470.00%
CZR220617P001300002021-11-03 9:30AM EDT130.0027.3545.9547.000.00--10.00%
CZR220617P001350002021-12-27 11:20AM EDT135.0043.7059.4060.850.00--30.00%
CZR220617P001400002022-01-31 12:47PM EDT140.0065.5853.3054.650.00-230.00%
CZR220617P001500002022-04-11 10:38AM EDT150.0081.0099.35100.550.00-10288.48%