UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
52.41-0.12 (-0.23%)
At close: 04:00PM EST
52.67 +0.26 (+0.50%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR230616C000270002022-12-14 3:29PM EST27.0024.7522.1023.050.00--10.00%
CZR230616C000300002022-12-08 9:59AM EST30.0022.8816.2016.600.00-220.00%
CZR230616C000340002022-12-22 10:11AM EST34.0012.5015.4016.100.00-100.00%
CZR230616C000350002023-01-04 12:40PM EST35.0013.2718.6520.050.00--173.27%
CZR230616C000360002022-12-27 1:55PM EST36.0011.1518.2018.700.00--271.05%
CZR230616C000370002022-12-22 10:20AM EST37.0010.3513.2513.850.00-120.00%
CZR230616C000380002023-01-11 3:36PM EST38.0011.4516.4517.100.00-81568.07%
CZR230616C000400002023-01-26 12:23PM EST40.0014.3514.8515.850.00-13567.55%
CZR230616C000410002022-12-22 10:30AM EST41.007.7510.4010.700.00--20.00%
CZR230616C000430002023-01-24 3:07PM EST43.0012.2612.5013.200.00-11061.74%
CZR230616C000440002023-01-18 3:00PM EST44.008.4912.0012.500.00-31661.91%
CZR230616C000450002023-01-25 2:15PM EST45.0010.7511.3011.750.00-236560.69%
CZR230616C000460002023-01-20 10:21AM EST46.007.1010.6011.050.00-73859.60%
CZR230616C000470002023-01-25 12:01PM EST47.009.009.8510.450.00-18758.55%
CZR230616C000480002023-01-24 10:54AM EST48.009.059.359.700.00-136457.80%
CZR230616C000490002023-01-24 2:18PM EST49.008.608.759.150.00-6011857.31%
CZR230616C000500002023-01-27 1:35PM EST50.008.848.158.80+1.49+20.27%116157.47%
CZR230616C000550002023-01-27 3:52PM EST55.005.905.706.00+0.14+2.43%4356453.72%
CZR230616C000600002023-01-27 3:37PM EST60.004.233.804.05+0.39+10.16%212,71051.47%
CZR230616C000650002023-01-25 11:06AM EST65.002.052.392.900.00-786,52650.71%
CZR230616C000700002023-01-27 3:49PM EST70.001.651.471.73+0.06+3.77%1012449.93%
CZR230616C000750002023-01-27 2:33PM EST75.001.050.861.240.00-39250.95%
CZR230616C000800002023-01-26 3:19PM EST80.000.580.520.730.00-1410049.27%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR230616P000200002023-01-27 2:56PM EST20.000.150.110.20-0.09-37.50%24280.37%
CZR230616P000230002023-01-27 2:56PM EST23.000.280.140.35-0.01-3.45%2775.49%
CZR230616P000240002023-01-26 3:19PM EST24.000.340.110.470.00-2174.32%
CZR230616P000250002023-01-26 3:19PM EST25.000.350.130.510.00-29072.27%
CZR230616P000260002023-01-26 3:21PM EST26.000.420.160.560.00-2270.61%
CZR230616P000270002023-01-26 3:22PM EST27.000.440.180.610.00-22668.65%
CZR230616P000280002023-01-26 3:24PM EST28.000.480.210.670.00-2466.99%
CZR230616P000290002023-01-25 10:23AM EST29.000.660.430.730.00-91,22568.07%
CZR230616P000300002023-01-18 11:12AM EST30.000.950.530.730.00-248266.16%
CZR230616P000310002023-01-27 11:00AM EST31.000.630.610.81-0.05-7.35%1021,62164.94%
CZR230616P000320002023-01-19 10:51AM EST32.001.440.700.880.00-21,60863.57%
CZR230616P000330002023-01-23 12:35PM EST33.001.050.781.060.00-414363.14%
CZR230616P000340002023-01-23 2:27PM EST34.001.110.891.050.00-115760.89%
CZR230616P000350002023-01-27 3:46PM EST35.001.030.981.17-0.23-18.25%43059.62%
CZR230616P000360002023-01-20 10:05AM EST36.002.071.141.350.00-12659.28%
CZR230616P000370002023-01-24 3:38PM EST37.001.501.261.590.00-711658.84%
CZR230616P000380002023-01-25 2:08PM EST38.001.701.481.690.00-448457.89%
CZR230616P000390002023-01-19 3:33PM EST39.003.101.661.860.00-54556.96%
CZR230616P000400002023-01-24 11:26AM EST40.001.961.852.120.00-15756.47%
CZR230616P000410002023-01-24 3:24PM EST41.002.302.052.400.00-81,13755.96%
CZR230616P000420002023-01-27 12:17PM EST42.002.192.282.53-0.68-23.69%161,28554.57%
CZR230616P000430002023-01-20 1:53PM EST43.004.052.572.750.00-567353.86%
CZR230616P000440002023-01-26 2:15PM EST44.002.912.733.200.00-5066353.44%
CZR230616P000450002023-01-25 9:30AM EST45.003.852.973.300.00-401,50751.54%
CZR230616P000460002023-01-26 11:00AM EST46.003.713.453.800.00-47752.48%
CZR230616P000470002023-01-23 2:21PM EST47.004.403.804.050.00-3021,59151.44%
CZR230616P000480002023-01-26 2:15PM EST48.004.404.154.500.00-7137851.10%
CZR230616P000490002023-01-25 10:22AM EST49.005.794.554.850.00-161950.35%
CZR230616P000500002023-01-27 12:34PM EST50.004.754.955.25-0.15-3.06%110550.85%
CZR230616P000550002023-01-26 9:36AM EST55.007.107.357.600.00-145047.22%
CZR230616P000600002023-01-24 3:54PM EST60.0011.3010.4010.850.00-205246.09%
CZR230616P000650002022-12-19 11:25AM EST65.0020.4818.4018.700.00-17278.15%
CZR230616P000700002022-12-06 11:17AM EST70.0023.0026.6027.000.00-21112.77%
CZR230616P000750002022-12-28 2:31PM EST75.0034.8522.5523.600.00-2,540048.00%