Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230317C00020000 | 2022-09-26 1:05PM EDT | 20.00 | 16.30 | 14.05 | 14.35 | 0.00 | - | 1 | 3 | 91.72% |
| CZR230317C00029000 | 2022-07-20 12:16PM EDT | 29.00 | 18.30 | 20.10 | 20.45 | 0.00 | - | - | 1 | 252.98% |
| CZR230317C00030000 | 2022-09-23 12:27PM EDT | 30.00 | 9.50 | 7.65 | 7.90 | 0.00 | - | 1 | 1 | 79.35% |
| CZR230317C00031000 | 2022-09-29 2:16PM EDT | 31.00 | 6.95 | 7.10 | 7.40 | 0.00 | - | 78 | 81 | 78.25% |
| CZR230317C00033000 | 2022-09-30 12:34PM EDT | 33.00 | 6.57 | 6.20 | 6.65 | -0.98 | -12.98% | 1 | 100 | 77.98% |
| CZR230317C00034000 | 2022-09-27 1:53PM EDT | 34.00 | 6.45 | 5.80 | 6.05 | 0.00 | - | 73 | 79 | 76.47% |
| CZR230317C00035000 | 2022-09-30 10:31AM EDT | 35.00 | 5.60 | 5.30 | 5.65 | +0.35 | +6.67% | 13 | 33 | 75.29% |
| CZR230317C00036000 | 2022-09-30 1:48PM EDT | 36.00 | 5.50 | 4.90 | 5.25 | -0.15 | -2.65% | 25 | 6 | 74.49% |
| CZR230317C00037000 | 2022-09-30 12:46PM EDT | 37.00 | 5.15 | 4.60 | 4.90 | +0.40 | +8.42% | 19 | 17 | 74.30% |
| CZR230317C00038000 | 2022-09-30 2:34PM EDT | 38.00 | 4.75 | 4.30 | 4.50 | -0.60 | -11.21% | 26 | 14 | 73.63% |
| CZR230317C00040000 | 2022-09-30 12:12PM EDT | 40.00 | 4.00 | 3.60 | 3.90 | +0.20 | +5.26% | 9 | 43 | 72.22% |
| CZR230317C00041000 | 2022-09-28 3:47PM EDT | 41.00 | 4.55 | 3.40 | 3.60 | 0.00 | - | 3 | 23 | 72.07% |
| CZR230317C00042000 | 2022-09-30 1:51PM EDT | 42.00 | 3.52 | 3.10 | 3.30 | +0.35 | +11.04% | 11 | 428 | 71.17% |
| CZR230317C00043000 | 2022-09-29 3:12PM EDT | 43.00 | 2.93 | 2.88 | 3.10 | 0.00 | - | 1 | 28 | 71.14% |
| CZR230317C00044000 | 2022-09-29 2:37PM EDT | 44.00 | 2.63 | 2.67 | 2.94 | 0.00 | - | 19 | 33 | 71.26% |
| CZR230317C00045000 | 2022-09-30 11:52AM EDT | 45.00 | 2.73 | 2.42 | 2.72 | +0.24 | +9.64% | 15 | 89 | 70.58% |
| CZR230317C00046000 | 2022-09-30 12:42PM EDT | 46.00 | 2.55 | 2.27 | 2.54 | +0.19 | +8.05% | 10 | 443 | 70.63% |
| CZR230317C00047000 | 2022-09-30 12:36PM EDT | 47.00 | 2.32 | 2.06 | 2.29 | +0.20 | +9.43% | 15 | 11 | 69.65% |
| CZR230317C00048000 | 2022-09-30 12:34PM EDT | 48.00 | 2.13 | 1.88 | 2.10 | +0.08 | +3.90% | 3 | 42 | 69.12% |
| CZR230317C00049000 | 2022-09-30 2:30PM EDT | 49.00 | 2.02 | 1.77 | 1.97 | +0.13 | +6.88% | 21 | 83 | 69.31% |
| CZR230317C00050000 | 2022-09-30 3:30PM EDT | 50.00 | 1.79 | 1.65 | 1.79 | +0.15 | +9.15% | 49 | 666 | 68.95% |
| CZR230317C00055000 | 2022-09-30 12:37PM EDT | 55.00 | 1.24 | 1.09 | 1.21 | +0.12 | +10.71% | 51 | 110 | 67.82% |
| CZR230317C00060000 | 2022-09-29 11:53AM EDT | 60.00 | 0.83 | 0.75 | 0.87 | 0.00 | - | 1 | 247 | 67.92% |
| CZR230317C00065000 | 2022-09-29 12:09PM EDT | 65.00 | 0.60 | 0.51 | 0.61 | 0.00 | - | 1 | 168 | 67.63% |
| CZR230317C00070000 | 2022-09-16 10:48AM EDT | 70.00 | 1.97 | 0.33 | 0.48 | 0.00 | - | 15 | 87 | 67.92% |
| CZR230317C00075000 | 2022-09-26 11:06AM EDT | 75.00 | 0.39 | 0.22 | 0.33 | 0.00 | - | 1 | 65 | 67.38% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230317P00020000 | 2022-09-27 2:33PM EDT | 20.00 | 1.52 | 1.50 | 1.67 | 0.00 | - | 8 | 43 | 84.28% |
| CZR230317P00022000 | 2022-09-30 11:29AM EDT | 22.00 | 1.95 | 1.96 | 2.16 | +0.24 | +14.04% | 8 | 10 | 81.25% |
| CZR230317P00023000 | 2022-09-30 11:32AM EDT | 23.00 | 2.23 | 2.27 | 2.45 | +0.28 | +14.36% | 4 | 21 | 80.37% |
| CZR230317P00024000 | 2022-09-30 12:09PM EDT | 24.00 | 2.60 | 2.55 | 2.77 | +0.36 | +16.07% | 14 | 1 | 79.13% |
| CZR230317P00025000 | 2022-09-30 11:38AM EDT | 25.00 | 2.88 | 2.86 | 3.15 | -0.22 | -7.10% | 8 | 38 | 78.25% |
| CZR230317P00026000 | 2022-09-30 11:36AM EDT | 26.00 | 3.20 | 3.30 | 3.45 | +0.34 | +11.89% | 11 | 5,464 | 77.39% |
| CZR230317P00027000 | 2022-09-30 11:33AM EDT | 27.00 | 3.55 | 3.60 | 3.90 | +0.62 | +21.16% | 12 | 323 | 76.32% |
| CZR230317P00028000 | 2022-09-30 11:40AM EDT | 28.00 | 3.95 | 4.05 | 4.20 | +0.40 | +11.27% | 11 | 19 | 74.93% |
| CZR230317P00029000 | 2022-09-30 11:38AM EDT | 29.00 | 4.60 | 4.45 | 4.65 | +0.40 | +9.52% | 4 | 8 | 73.93% |
| CZR230317P00030000 | 2022-09-30 11:35AM EDT | 30.00 | 4.80 | 4.95 | 5.10 | -0.35 | -6.80% | 25 | 90 | 73.27% |
| CZR230317P00031000 | 2022-09-30 12:04PM EDT | 31.00 | 5.35 | 5.35 | 5.55 | +0.15 | +2.88% | 18 | 52 | 71.70% |
| CZR230317P00032000 | 2022-09-30 11:38AM EDT | 32.00 | 5.80 | 5.90 | 6.15 | -0.35 | -5.69% | 3 | 9 | 71.68% |
| CZR230317P00033000 | 2022-09-30 10:46AM EDT | 33.00 | 6.45 | 6.45 | 6.60 | +0.10 | +1.57% | 13 | 65 | 70.51% |
| CZR230317P00034000 | 2022-09-30 1:50PM EDT | 34.00 | 6.80 | 6.90 | 7.30 | +0.30 | +4.62% | 40 | 51 | 69.92% |
| CZR230317P00035000 | 2022-09-30 1:10PM EDT | 35.00 | 7.30 | 7.50 | 7.85 | +0.70 | +10.61% | 3 | 33 | 69.09% |
| CZR230317P00036000 | 2022-09-30 12:55PM EDT | 36.00 | 7.85 | 8.10 | 8.50 | -0.66 | -7.76% | 8 | 40 | 68.58% |
| CZR230317P00037000 | 2022-09-30 1:23PM EDT | 37.00 | 8.50 | 8.85 | 9.15 | +0.60 | +7.59% | 17 | 32 | 68.69% |
| CZR230317P00038000 | 2022-09-30 11:39AM EDT | 38.00 | 9.30 | 9.40 | 9.75 | -0.15 | -1.59% | 7 | 72 | 67.11% |
| CZR230317P00039000 | 2022-09-28 9:50AM EDT | 39.00 | 9.70 | 10.05 | 10.40 | 0.00 | - | 1 | 25 | 66.16% |
| CZR230317P00040000 | 2022-09-27 10:03AM EDT | 40.00 | 9.65 | 10.80 | 11.05 | 0.00 | - | 1 | 99 | 65.58% |
| CZR230317P00041000 | 2022-09-26 1:57PM EDT | 41.00 | 10.55 | 11.40 | 11.80 | 0.00 | - | 2 | 48 | 64.43% |
| CZR230317P00042000 | 2022-09-22 11:26AM EDT | 42.00 | 8.60 | 12.30 | 12.50 | 0.00 | - | 6 | 78 | 64.60% |
| CZR230317P00043000 | 2022-09-26 12:43PM EDT | 43.00 | 11.70 | 13.00 | 13.35 | 0.00 | - | 112 | 201 | 64.26% |
| CZR230317P00044000 | 2022-09-22 12:50PM EDT | 44.00 | 10.15 | 13.80 | 14.05 | 0.00 | - | 2 | 180 | 63.38% |
| CZR230317P00045000 | 2022-09-22 2:45PM EDT | 45.00 | 11.45 | 14.50 | 14.85 | 0.00 | - | 8 | 154 | 62.26% |
| CZR230317P00046000 | 2022-09-22 12:15PM EDT | 46.00 | 11.40 | 15.40 | 15.70 | 0.00 | - | 2 | 93 | 62.65% |
| CZR230317P00047000 | 2022-09-22 2:02PM EDT | 47.00 | 12.85 | 16.20 | 16.55 | 0.00 | - | 3 | 122 | 62.16% |
| CZR230317P00048000 | 2022-09-26 2:38PM EDT | 48.00 | 15.74 | 17.00 | 17.35 | 0.00 | - | 13 | 156 | 61.08% |
| CZR230317P00049000 | 2022-09-26 9:55AM EDT | 49.00 | 14.80 | 17.85 | 18.25 | 0.00 | - | 6 | 128 | 60.94% |
| CZR230317P00050000 | 2022-09-16 3:38PM EDT | 50.00 | 10.60 | 18.75 | 19.10 | 0.00 | - | 1 | 165 | 60.64% |
| CZR230317P00055000 | 2022-09-26 12:14PM EDT | 55.00 | 21.32 | 23.20 | 23.50 | 0.00 | - | 2 | 157 | 57.08% |
| CZR230317P00060000 | 2022-09-26 9:45AM EDT | 60.00 | 24.90 | 27.85 | 28.25 | 0.00 | - | 10 | 30 | 54.79% |
| CZR230317P00065000 | 2022-09-26 11:49AM EDT | 65.00 | 30.43 | 32.60 | 33.10 | 0.00 | - | 10 | 37 | 50.39% |
| CZR230317P00070000 | 2022-08-16 2:56PM EDT | 70.00 | 21.05 | 24.15 | 24.70 | 0.00 | - | 24 | 13 | 0.00% |
| CZR230317P00075000 | 2022-09-02 10:13AM EDT | 75.00 | 32.80 | 42.30 | 43.50 | 0.00 | - | 105 | 87 | 61.82% |
© 2022 Yahoo. All rights reserved.
