UK markets open in 6 hours 12 minutes
NIKKEI 225
27,339.34 -23.41 (-0.09%) HANG SENG
22,675.61 +108.83 (+0.48%) CRUDE OIL
81.21 +0.20 (+0.25%) GOLD FUTURES
1,932.00 +2.00 (+0.10%) DOW
33,949.41 +205.57 (+0.61%) BTC-GBP
18,301.17 -509.34 (-2.71%)
Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230317C00018000 | 2023-01-03 2:46PM EST | 18.00 | 24.55 | 34.10 | 35.20 | 0.00 | - | - | 22 | 141.80% |
| CZR230317C00020000 | 2023-01-04 12:20PM EST | 20.00 | 24.90 | 32.10 | 33.35 | 0.00 | - | 3 | 5 | 139.45% |
| CZR230317C00022000 | 2022-12-19 12:48PM EST | 22.00 | 24.15 | 24.90 | 26.15 | 0.00 | - | - | 4 | 0.00% |
| CZR230317C00029000 | 2022-07-20 11:16AM EST | 29.00 | 18.30 | 20.10 | 20.45 | 0.00 | - | - | 1 | 0.00% |
| CZR230317C00030000 | 2022-11-22 12:22PM EST | 30.00 | 20.47 | 13.85 | 14.15 | 0.00 | - | 2 | 3 | 0.00% |
| CZR230317C00031000 | 2022-12-22 10:12AM EST | 31.00 | 12.85 | 16.90 | 17.50 | 0.00 | - | 1 | 82 | 0.00% |
| CZR230317C00032000 | 2022-10-13 9:53AM EST | 32.00 | 8.10 | 21.65 | 22.15 | 0.00 | - | - | 6 | 125.49% |
| CZR230317C00033000 | 2023-01-18 10:12AM EST | 33.00 | 16.95 | 19.60 | 20.45 | 0.00 | - | 25 | 128 | 89.36% |
| CZR230317C00034000 | 2022-11-18 12:16PM EST | 34.00 | 16.90 | 14.75 | 15.20 | 0.00 | - | 1 | 78 | 0.00% |
| CZR230317C00035000 | 2023-01-24 1:30PM EST | 35.00 | 17.65 | 17.80 | 18.50 | 0.00 | - | 1 | 47 | 84.96% |
| CZR230317C00036000 | 2022-10-26 9:51AM EST | 36.00 | 12.55 | 15.70 | 16.05 | 0.00 | - | 1 | 0 | 0.00% |
| CZR230317C00037000 | 2022-12-21 3:16PM EST | 37.00 | 10.37 | 11.40 | 11.90 | 0.00 | - | 2 | 84 | 0.00% |
| CZR230317C00038000 | 2023-01-09 3:34PM EST | 38.00 | 7.95 | 14.95 | 15.60 | 0.00 | - | 1 | 50 | 75.15% |
| CZR230317C00039000 | 2022-12-30 3:57PM EST | 39.00 | 6.25 | 14.00 | 14.70 | 0.00 | - | 2 | 116 | 72.71% |
| CZR230317C00040000 | 2023-01-24 10:00AM EST | 40.00 | 12.00 | 13.15 | 13.75 | 0.00 | - | 1 | 139 | 70.75% |
| CZR230317C00041000 | 2023-01-04 11:59AM EST | 41.00 | 6.63 | 12.25 | 12.75 | 0.00 | - | 2 | 36 | 67.33% |
| CZR230317C00042000 | 2023-01-09 10:58AM EST | 42.00 | 5.80 | 11.50 | 12.00 | 0.00 | - | 2 | 416 | 68.31% |
| CZR230317C00043000 | 2023-01-06 9:52AM EST | 43.00 | 4.15 | 10.65 | 11.15 | 0.00 | - | 2 | 147 | 66.55% |
| CZR230317C00044000 | 2023-01-18 9:44AM EST | 44.00 | 7.45 | 9.80 | 10.10 | 0.00 | - | 1 | 206 | 62.62% |
| CZR230317C00045000 | 2023-01-26 9:37AM EST | 45.00 | 9.45 | 9.05 | 9.45 | +1.63 | +20.84% | 11 | 207 | 63.06% |
| CZR230317C00046000 | 2023-01-24 10:42AM EST | 46.00 | 7.80 | 8.25 | 8.70 | 0.00 | - | 28 | 511 | 61.69% |
| CZR230317C00047000 | 2023-01-24 12:44PM EST | 47.00 | 7.51 | 7.50 | 7.80 | 0.00 | - | 1 | 243 | 59.18% |
| CZR230317C00048000 | 2023-01-26 11:04AM EST | 48.00 | 6.13 | 6.80 | 7.05 | -0.37 | -5.69% | 200 | 469 | 57.86% |
| CZR230317C00049000 | 2023-01-26 12:12PM EST | 49.00 | 5.70 | 6.15 | 6.35 | +0.77 | +15.62% | 6 | 425 | 56.89% |
| CZR230317C00050000 | 2023-01-26 3:22PM EST | 50.00 | 5.43 | 5.50 | 5.70 | +0.33 | +6.47% | 63 | 2,844 | 55.79% |
| CZR230317C00055000 | 2023-01-26 3:51PM EST | 55.00 | 3.08 | 2.89 | 3.15 | +0.54 | +21.26% | 191 | 1,766 | 52.22% |
| CZR230317C00060000 | 2023-01-26 3:53PM EST | 60.00 | 1.41 | 1.33 | 1.48 | +0.13 | +10.16% | 714 | 4,162 | 50.71% |
| CZR230317C00065000 | 2023-01-26 11:56AM EST | 65.00 | 0.51 | 0.57 | 0.69 | +0.06 | +13.33% | 2 | 1,072 | 50.49% |
| CZR230317C00070000 | 2023-01-25 9:30AM EST | 70.00 | 0.27 | 0.23 | 0.33 | 0.00 | - | 1 | 919 | 51.37% |
| CZR230317C00075000 | 2023-01-26 3:20PM EST | 75.00 | 0.19 | 0.06 | 0.19 | +0.02 | +11.76% | 2 | 220 | 50.39% |
| CZR230317C00080000 | 2023-01-26 3:20PM EST | 80.00 | 0.15 | 0.01 | 0.16 | +0.03 | +25.00% | 2 | 7 | 54.30% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230317P00018000 | 2022-12-27 3:50PM EST | 18.00 | 0.14 | 0.00 | 0.13 | 0.00 | - | 1 | 28 | 129.69% |
| CZR230317P00020000 | 2023-01-25 3:12PM EST | 20.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 5 | 73 | 117.97% |
| CZR230317P00022000 | 2023-01-13 12:52PM EST | 22.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 526 | 108.98% |
| CZR230317P00023000 | 2023-01-20 3:48PM EST | 23.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 2 | 25 | 105.86% |
| CZR230317P00024000 | 2023-01-13 12:52PM EST | 24.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | 2 | 26 | 102.54% |
| CZR230317P00025000 | 2023-01-24 12:34PM EST | 25.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 5 | 141 | 90.23% |
| CZR230317P00026000 | 2023-01-19 11:45AM EST | 26.00 | 0.13 | 0.01 | 0.13 | 0.00 | - | 31 | 5,753 | 88.87% |
| CZR230317P00027000 | 2023-01-24 10:44AM EST | 27.00 | 0.12 | 0.01 | 0.00 | 0.00 | - | 80 | 396 | 62.50% |
| CZR230317P00028000 | 2023-01-26 3:21PM EST | 28.00 | 0.11 | 0.03 | 0.30 | -0.13 | -54.17% | 2 | 16 | 92.19% |
| CZR230317P00029000 | 2023-01-26 3:25PM EST | 29.00 | 0.17 | 0.04 | 0.17 | +0.07 | +70.00% | 2 | 163 | 81.25% |
| CZR230317P00030000 | 2023-01-26 3:23PM EST | 30.00 | 0.14 | 0.09 | 0.19 | -0.02 | -12.50% | 3 | 83 | 80.86% |
| CZR230317P00031000 | 2023-01-26 3:21PM EST | 31.00 | 0.18 | 0.11 | 0.18 | -0.05 | -21.74% | 2 | 80 | 77.15% |
| CZR230317P00032000 | 2023-01-26 3:22PM EST | 32.00 | 0.18 | 0.12 | 0.19 | -0.01 | -5.26% | 2 | 27 | 74.02% |
| CZR230317P00033000 | 2023-01-26 3:24PM EST | 33.00 | 0.22 | 0.13 | 0.23 | -0.23 | -51.11% | 2 | 1,770 | 71.88% |
| CZR230317P00034000 | 2023-01-26 3:25PM EST | 34.00 | 0.24 | 0.19 | 0.26 | -0.06 | -20.00% | 2 | 129 | 71.00% |
| CZR230317P00035000 | 2023-01-26 3:26PM EST | 35.00 | 0.29 | 0.19 | 0.30 | +0.04 | +16.00% | 2 | 482 | 68.16% |
| CZR230317P00036000 | 2023-01-24 10:44AM EST | 36.00 | 0.37 | 0.25 | 0.35 | 0.00 | - | 54 | 71 | 67.09% |
| CZR230317P00037000 | 2023-01-20 11:10AM EST | 37.00 | 0.86 | 0.33 | 0.36 | 0.00 | - | 2 | 238 | 65.14% |
| CZR230317P00038000 | 2023-01-25 3:56PM EST | 38.00 | 0.44 | 0.39 | 0.49 | 0.00 | - | 3 | 427 | 64.94% |
| CZR230317P00039000 | 2023-01-25 3:48PM EST | 39.00 | 0.57 | 0.47 | 0.52 | 0.00 | - | 1 | 670 | 62.79% |
| CZR230317P00040000 | 2023-01-26 2:57PM EST | 40.00 | 0.62 | 0.55 | 0.63 | -0.33 | -34.74% | 38 | 529 | 61.62% |
| CZR230317P00041000 | 2023-01-24 2:01PM EST | 41.00 | 0.75 | 0.63 | 0.71 | 0.00 | - | 180 | 1,174 | 59.67% |
| CZR230317P00042000 | 2023-01-25 2:22PM EST | 42.00 | 0.86 | 0.78 | 0.85 | -0.07 | -7.53% | 100 | 757 | 59.08% |
| CZR230317P00043000 | 2023-01-26 1:30PM EST | 43.00 | 1.05 | 0.90 | 0.97 | -0.01 | -0.94% | 302 | 334 | 57.42% |
| CZR230317P00044000 | 2023-01-25 1:58PM EST | 44.00 | 1.35 | 1.06 | 1.15 | 0.00 | - | 89 | 699 | 56.45% |
| CZR230317P00045000 | 2023-01-26 3:51PM EST | 45.00 | 1.30 | 1.27 | 1.33 | -0.26 | -16.67% | 209 | 1,915 | 55.52% |
| CZR230317P00046000 | 2023-01-25 10:16AM EST | 46.00 | 2.35 | 1.47 | 1.56 | 0.00 | - | 1 | 295 | 54.49% |
| CZR230317P00047000 | 2023-01-26 3:23PM EST | 47.00 | 1.84 | 1.72 | 1.84 | -0.34 | -15.60% | 1 | 337 | 53.81% |
| CZR230317P00048000 | 2023-01-25 3:35PM EST | 48.00 | 2.14 | 2.01 | 2.14 | -0.26 | -10.83% | 1 | 419 | 53.10% |
| CZR230317P00049000 | 2023-01-26 2:57PM EST | 49.00 | 2.49 | 2.31 | 2.41 | -0.56 | -18.36% | 350 | 191 | 51.76% |
| CZR230317P00050000 | 2023-01-26 3:51PM EST | 50.00 | 2.70 | 2.65 | 2.77 | -0.45 | -14.29% | 239 | 405 | 50.85% |
| CZR230317P00055000 | 2023-01-26 3:46PM EST | 55.00 | 5.20 | 5.10 | 5.25 | -1.60 | -23.53% | 55 | 259 | 49.10% |
| CZR230317P00060000 | 2023-01-26 10:14AM EST | 60.00 | 8.70 | 8.45 | 8.70 | -1.82 | -17.30% | 17 | 59 | 46.73% |
| CZR230317P00065000 | 2022-12-20 1:57PM EST | 65.00 | 20.18 | 19.30 | 19.50 | 0.00 | - | 4 | 15 | 142.33% |
| CZR230317P00070000 | 2023-01-25 3:20PM EST | 70.00 | 18.35 | 17.20 | 18.00 | 0.00 | - | 3 | 3 | 57.62% |
| CZR230317P00075000 | 2022-12-13 2:05PM EST | 75.00 | 23.10 | 27.50 | 28.05 | 0.00 | - | 96 | 0 | 149.02% |
© 2023 Yahoo. All rights reserved.
