UK Markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.09-4.61 (-4.58%)
At close: 04:00PM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR230120C000250002021-06-11 2:29PM EST25.0086.0079.5083.850.00-13181.13%
CZR230120C000300002021-06-11 2:29PM EST30.0081.2674.7079.000.00-113157.18%
CZR230120C000350002021-06-11 2:29PM EST35.0076.5069.6073.850.00-55136.77%
CZR230120C000400002021-04-14 10:22AM EST40.0059.3552.6557.500.00-1958.83%
CZR230120C000450002021-04-30 10:08AM EST45.0054.6563.2067.350.00-29126.37%
CZR230120C000500002020-11-04 2:01PM EST50.0032.500.000.000.00--00.00%
CZR230120C000550002021-06-11 2:24PM EST55.0059.1552.0055.500.00-1795.00%
CZR230120C000600002020-11-10 10:26AM EST60.0023.250.000.000.00-200.00%
CZR230120C000650002021-04-26 12:33PM EST65.0041.0047.4550.250.00-42394.73%
CZR230120C000700002020-11-09 11:04AM EST70.0019.000.000.000.00-100.00%
CZR230120C000750002021-05-11 11:02AM EST75.0035.2043.0547.100.00-13496.21%
CZR230120C000800002021-06-21 1:10PM EST80.0034.3535.0038.000.00-29575.97%
CZR230120C000850002021-06-09 9:16AM EST85.0038.2032.0535.350.00-119773.88%
CZR230120C000900002021-06-23 8:40AM EST90.0030.5430.3032.850.00-102873.42%
CZR230120C000950002021-05-20 10:04AM EST95.0024.5023.0527.000.00-211361.07%
CZR230120C001000002021-06-18 12:15PM EST100.0027.5025.4027.200.00-538668.93%
CZR230120C001050002021-05-27 12:07PM EST105.0025.6023.1025.550.00-120068.04%
CZR230120C001100002021-06-23 8:41AM EST110.0021.5921.0522.900.00-1141765.97%
CZR230120C001150002021-06-10 8:43AM EST115.0023.5018.0520.450.00-142962.75%
CZR230120C001200002021-06-22 1:17PM EST120.0018.0016.9518.500.00-212862.24%
CZR230120C001250002021-05-25 12:39PM EST125.0018.0115.5517.300.00-22062.03%
CZR230120C001350002021-05-07 9:12AM EST135.0013.3516.0519.150.00-1070.22%
CZR230120C001400002021-06-14 2:56PM EST140.0013.7011.4013.000.00-14459.24%
CZR230120C001450002021-05-04 1:45PM EST145.009.1012.9515.050.00-2566.01%
CZR230120C001500002021-06-18 2:32PM EST150.008.509.1010.550.00-134257.38%
CZR230120C001550002021-05-16 11:10PM EST155.007.200.000.000.00--012.50%
CZR230120C001600002021-06-14 2:49PM EST160.008.907.258.500.00-1155.80%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR230120P000250002021-05-28 8:58AM EST25.000.950.082.590.00-411686.04%
CZR230120P000300002021-03-23 12:12PM EST30.002.110.000.000.00-4225.00%
CZR230120P000350002021-06-21 8:48AM EST35.001.100.002.900.00-3867.24%
CZR230120P000400002021-06-18 10:58AM EST40.000.920.612.60-1.26-57.80%18160.85%
CZR230120P000450002021-06-17 11:17AM EST45.002.000.013.600.00-11655.47%
CZR230120P000500002021-01-06 9:32AM EST50.0010.000.000.000.00-3412.50%
CZR230120P000550002021-03-10 10:11AM EST55.007.605.857.450.00-1568.76%
CZR230120P000600002021-06-21 12:02PM EST60.005.003.604.350.00-20046350.99%
CZR230120P000650002021-06-21 12:23PM EST65.005.803.406.950.00-4491,20655.24%
CZR230120P000700002020-11-03 10:44AM EST70.0033.400.000.000.00--06.25%
CZR230120P000750002021-06-15 9:33AM EST75.008.657.0510.100.00-14652.41%
CZR230120P000850002021-04-15 10:51AM EST85.0019.0913.9016.500.00-36653.21%
CZR230120P000900002021-06-21 12:02PM EST90.0015.4513.2016.450.00-20053349.29%
CZR230120P000950002021-06-17 8:30AM EST95.0017.0616.1017.650.00-1745.04%
CZR230120P001050002021-05-10 12:18PM EST105.0022.4220.3022.100.00-1440.62%
CZR230120P001100002021-05-05 10:17AM EST110.0027.7023.3525.500.00-7040.59%
CZR230120P001200002021-02-16 12:10AM EST120.0052.980.000.000.00--00.00%
CZR230120P001250002021-06-17 12:15PM EST125.0036.2032.7535.350.00--636.84%
CZR230120P001300002021-06-17 10:12AM EST130.0039.0037.2538.700.00--234.66%
CZR230120P001400002021-05-10 12:19PM EST140.0045.4042.2545.050.00-72225.22%