Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230616C00027000 | 2022-12-14 3:29PM EST | 27.00 | 24.75 | 22.10 | 23.05 | 0.00 | - | - | 1 | 0.00% |
| CZR230616C00030000 | 2022-12-08 9:59AM EST | 30.00 | 22.88 | 16.20 | 16.60 | 0.00 | - | 2 | 2 | 0.00% |
| CZR230616C00034000 | 2022-12-22 10:11AM EST | 34.00 | 12.50 | 15.40 | 16.10 | 0.00 | - | 1 | 0 | 0.00% |
| CZR230616C00035000 | 2023-01-04 12:40PM EST | 35.00 | 13.27 | 18.65 | 20.05 | 0.00 | - | - | 1 | 73.27% |
| CZR230616C00036000 | 2022-12-27 1:55PM EST | 36.00 | 11.15 | 18.20 | 18.70 | 0.00 | - | - | 2 | 71.05% |
| CZR230616C00037000 | 2022-12-22 10:20AM EST | 37.00 | 10.35 | 13.25 | 13.85 | 0.00 | - | 1 | 2 | 0.00% |
| CZR230616C00038000 | 2023-01-11 3:36PM EST | 38.00 | 11.45 | 16.45 | 17.10 | 0.00 | - | 8 | 15 | 68.07% |
| CZR230616C00040000 | 2023-01-26 12:23PM EST | 40.00 | 14.35 | 14.85 | 15.85 | 0.00 | - | 1 | 35 | 67.55% |
| CZR230616C00041000 | 2022-12-22 10:30AM EST | 41.00 | 7.75 | 10.40 | 10.70 | 0.00 | - | - | 2 | 0.00% |
| CZR230616C00043000 | 2023-01-24 3:07PM EST | 43.00 | 12.26 | 12.50 | 13.20 | 0.00 | - | 1 | 10 | 61.74% |
| CZR230616C00044000 | 2023-01-18 3:00PM EST | 44.00 | 8.49 | 12.00 | 12.50 | 0.00 | - | 3 | 16 | 61.91% |
| CZR230616C00045000 | 2023-01-25 2:15PM EST | 45.00 | 10.75 | 11.30 | 11.75 | 0.00 | - | 2 | 365 | 60.69% |
| CZR230616C00046000 | 2023-01-20 10:21AM EST | 46.00 | 7.10 | 10.60 | 11.05 | 0.00 | - | 7 | 38 | 59.60% |
| CZR230616C00047000 | 2023-01-25 12:01PM EST | 47.00 | 9.00 | 9.85 | 10.45 | 0.00 | - | 1 | 87 | 58.55% |
| CZR230616C00048000 | 2023-01-24 10:54AM EST | 48.00 | 9.05 | 9.35 | 9.70 | 0.00 | - | 13 | 64 | 57.80% |
| CZR230616C00049000 | 2023-01-24 2:18PM EST | 49.00 | 8.60 | 8.75 | 9.15 | 0.00 | - | 60 | 118 | 57.31% |
| CZR230616C00050000 | 2023-01-27 1:35PM EST | 50.00 | 8.84 | 8.15 | 8.80 | +1.49 | +20.27% | 1 | 161 | 57.47% |
| CZR230616C00055000 | 2023-01-27 3:52PM EST | 55.00 | 5.90 | 5.70 | 6.00 | +0.14 | +2.43% | 43 | 564 | 53.72% |
| CZR230616C00060000 | 2023-01-27 3:37PM EST | 60.00 | 4.23 | 3.80 | 4.05 | +0.39 | +10.16% | 21 | 2,710 | 51.47% |
| CZR230616C00065000 | 2023-01-25 11:06AM EST | 65.00 | 2.05 | 2.39 | 2.90 | 0.00 | - | 78 | 6,526 | 50.71% |
| CZR230616C00070000 | 2023-01-27 3:49PM EST | 70.00 | 1.65 | 1.47 | 1.73 | +0.06 | +3.77% | 10 | 124 | 49.93% |
| CZR230616C00075000 | 2023-01-27 2:33PM EST | 75.00 | 1.05 | 0.86 | 1.24 | 0.00 | - | 3 | 92 | 50.95% |
| CZR230616C00080000 | 2023-01-26 3:19PM EST | 80.00 | 0.58 | 0.52 | 0.73 | 0.00 | - | 14 | 100 | 49.27% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230616P00020000 | 2023-01-27 2:56PM EST | 20.00 | 0.15 | 0.11 | 0.20 | -0.09 | -37.50% | 2 | 42 | 80.37% |
| CZR230616P00023000 | 2023-01-27 2:56PM EST | 23.00 | 0.28 | 0.14 | 0.35 | -0.01 | -3.45% | 2 | 7 | 75.49% |
| CZR230616P00024000 | 2023-01-26 3:19PM EST | 24.00 | 0.34 | 0.11 | 0.47 | 0.00 | - | 2 | 1 | 74.32% |
| CZR230616P00025000 | 2023-01-26 3:19PM EST | 25.00 | 0.35 | 0.13 | 0.51 | 0.00 | - | 2 | 90 | 72.27% |
| CZR230616P00026000 | 2023-01-26 3:21PM EST | 26.00 | 0.42 | 0.16 | 0.56 | 0.00 | - | 2 | 2 | 70.61% |
| CZR230616P00027000 | 2023-01-26 3:22PM EST | 27.00 | 0.44 | 0.18 | 0.61 | 0.00 | - | 2 | 26 | 68.65% |
| CZR230616P00028000 | 2023-01-26 3:24PM EST | 28.00 | 0.48 | 0.21 | 0.67 | 0.00 | - | 2 | 4 | 66.99% |
| CZR230616P00029000 | 2023-01-25 10:23AM EST | 29.00 | 0.66 | 0.43 | 0.73 | 0.00 | - | 9 | 1,225 | 68.07% |
| CZR230616P00030000 | 2023-01-18 11:12AM EST | 30.00 | 0.95 | 0.53 | 0.73 | 0.00 | - | 2 | 482 | 66.16% |
| CZR230616P00031000 | 2023-01-27 11:00AM EST | 31.00 | 0.63 | 0.61 | 0.81 | -0.05 | -7.35% | 102 | 1,621 | 64.94% |
| CZR230616P00032000 | 2023-01-19 10:51AM EST | 32.00 | 1.44 | 0.70 | 0.88 | 0.00 | - | 2 | 1,608 | 63.57% |
| CZR230616P00033000 | 2023-01-23 12:35PM EST | 33.00 | 1.05 | 0.78 | 1.06 | 0.00 | - | 4 | 143 | 63.14% |
| CZR230616P00034000 | 2023-01-23 2:27PM EST | 34.00 | 1.11 | 0.89 | 1.05 | 0.00 | - | 1 | 157 | 60.89% |
| CZR230616P00035000 | 2023-01-27 3:46PM EST | 35.00 | 1.03 | 0.98 | 1.17 | -0.23 | -18.25% | 4 | 30 | 59.62% |
| CZR230616P00036000 | 2023-01-20 10:05AM EST | 36.00 | 2.07 | 1.14 | 1.35 | 0.00 | - | 1 | 26 | 59.28% |
| CZR230616P00037000 | 2023-01-24 3:38PM EST | 37.00 | 1.50 | 1.26 | 1.59 | 0.00 | - | 7 | 116 | 58.84% |
| CZR230616P00038000 | 2023-01-25 2:08PM EST | 38.00 | 1.70 | 1.48 | 1.69 | 0.00 | - | 4 | 484 | 57.89% |
| CZR230616P00039000 | 2023-01-19 3:33PM EST | 39.00 | 3.10 | 1.66 | 1.86 | 0.00 | - | 5 | 45 | 56.96% |
| CZR230616P00040000 | 2023-01-24 11:26AM EST | 40.00 | 1.96 | 1.85 | 2.12 | 0.00 | - | 1 | 57 | 56.47% |
| CZR230616P00041000 | 2023-01-24 3:24PM EST | 41.00 | 2.30 | 2.05 | 2.40 | 0.00 | - | 8 | 1,137 | 55.96% |
| CZR230616P00042000 | 2023-01-27 12:17PM EST | 42.00 | 2.19 | 2.28 | 2.53 | -0.68 | -23.69% | 16 | 1,285 | 54.57% |
| CZR230616P00043000 | 2023-01-20 1:53PM EST | 43.00 | 4.05 | 2.57 | 2.75 | 0.00 | - | 5 | 673 | 53.86% |
| CZR230616P00044000 | 2023-01-26 2:15PM EST | 44.00 | 2.91 | 2.73 | 3.20 | 0.00 | - | 50 | 663 | 53.44% |
| CZR230616P00045000 | 2023-01-25 9:30AM EST | 45.00 | 3.85 | 2.97 | 3.30 | 0.00 | - | 40 | 1,507 | 51.54% |
| CZR230616P00046000 | 2023-01-26 11:00AM EST | 46.00 | 3.71 | 3.45 | 3.80 | 0.00 | - | 4 | 77 | 52.48% |
| CZR230616P00047000 | 2023-01-23 2:21PM EST | 47.00 | 4.40 | 3.80 | 4.05 | 0.00 | - | 302 | 1,591 | 51.44% |
| CZR230616P00048000 | 2023-01-26 2:15PM EST | 48.00 | 4.40 | 4.15 | 4.50 | 0.00 | - | 71 | 378 | 51.10% |
| CZR230616P00049000 | 2023-01-25 10:22AM EST | 49.00 | 5.79 | 4.55 | 4.85 | 0.00 | - | 1 | 619 | 50.35% |
| CZR230616P00050000 | 2023-01-27 12:34PM EST | 50.00 | 4.75 | 4.95 | 5.25 | -0.15 | -3.06% | 1 | 105 | 50.85% |
| CZR230616P00055000 | 2023-01-26 9:36AM EST | 55.00 | 7.10 | 7.35 | 7.60 | 0.00 | - | 14 | 50 | 47.22% |
| CZR230616P00060000 | 2023-01-24 3:54PM EST | 60.00 | 11.30 | 10.40 | 10.85 | 0.00 | - | 20 | 52 | 46.09% |
| CZR230616P00065000 | 2022-12-19 11:25AM EST | 65.00 | 20.48 | 18.40 | 18.70 | 0.00 | - | 1 | 72 | 78.15% |
| CZR230616P00070000 | 2022-12-06 11:17AM EST | 70.00 | 23.00 | 26.60 | 27.00 | 0.00 | - | 2 | 1 | 112.77% |
| CZR230616P00075000 | 2022-12-28 2:31PM EST | 75.00 | 34.85 | 22.55 | 23.60 | 0.00 | - | 2,540 | 0 | 48.00% |
© 2023 Yahoo. All rights reserved.
