UK Markets close in 49 mins

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.92-2.35 (-5.84%)
As of 10:40AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR240119C000450002021-12-21 11:13AM EDT45.0052.7943.8047.950.00-120.00%
CZR240119C000500002021-12-16 4:47PM EDT50.0044.1040.4044.250.00-110.00%
CZR240119C000550002021-12-28 2:31PM EDT55.0049.5037.3541.500.00--100.00%
CZR240119C000650002021-12-27 4:27PM EDT65.0042.0031.2535.500.00--1269.58%
CZR240119C000700002022-01-05 4:28PM EDT70.0030.5029.4032.90-4.48-12.81%45240.53%
CZR240119C000750002021-12-21 12:31PM EDT75.0035.0027.5030.350.00-22218.77%
CZR240119C000800002021-12-03 1:15PM EDT80.0026.7232.1534.400.00-1629275.24%
CZR240119C000850002021-12-14 12:01PM EDT85.0025.9522.2526.350.00-12184.88%
CZR240119C000900002022-01-05 12:45PM EDT90.0024.7520.1524.35-0.80-3.13%297172.95%
CZR240119C000950002021-12-30 3:06PM EDT95.0026.0519.6022.000.00-321165.81%
CZR240119C001000002022-01-05 3:23PM EDT100.0020.0018.1020.35-2.37-10.59%2511158.26%
CZR240119C001050002022-01-04 12:46PM EDT105.0021.0016.2519.300.00-10151.78%
CZR240119C001100002021-12-23 2:54PM EDT110.0023.0015.2517.450.00-16145.64%
CZR240119C001150002021-12-31 2:06PM EDT115.0019.5613.9016.750.00-418141.81%
CZR240119C001200002021-12-14 3:46PM EDT120.0015.3812.6015.400.00-123136.38%
CZR240119C001300002021-11-09 4:46PM EDT130.0019.5012.3015.850.00--10140.00%
CZR240119C001350002021-11-12 12:50PM EDT135.0019.5010.9513.000.00-12130.32%
CZR240119C001400002021-11-22 10:55AM EDT140.0013.4013.6515.350.00--2145.23%
CZR240119C001450002021-11-19 2:15PM EDT145.0011.109.4512.950.00-26129.03%
CZR240119C001500002022-01-04 1:53PM EDT150.009.987.0010.250.00-23116.59%
CZR240119C001550002021-11-09 12:10PM EDT155.0013.608.3510.750.00--2122.83%
CZR240119C001600002021-11-18 3:31PM EDT160.0010.407.0510.950.00-26121.08%
CZR240119C001750002021-11-23 10:51AM EDT175.009.008.2510.400.00-552126.18%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR240119P000450002021-12-14 3:04PM EDT45.005.154.156.450.00--20.00%
CZR240119P000550002021-12-27 12:34PM EDT55.006.907.509.950.00--50.00%
CZR240119P000650002021-12-17 11:33AM EDT65.0012.2511.4014.150.00-130.00%
CZR240119P000700002021-11-09 12:14PM EDT70.009.8012.6015.950.00-210.00%
CZR240119P000750002022-01-04 2:12PM EDT75.0015.1016.3018.950.00-110.00%
CZR240119P000800002021-11-09 12:12PM EDT80.0013.8017.9019.450.00-110.00%
CZR240119P000950002021-11-22 3:25PM EDT95.0024.4025.4027.050.00--10.00%
CZR240119P001050002021-12-30 2:54PM EDT105.0032.8034.9037.500.00--10.00%
CZR240119P001150002021-11-10 7:50AM EDT115.0029.7539.4544.000.00--10.00%
CZR240119P001200002021-11-08 11:10AM EDT120.0033.7542.9047.000.00-110.00%