CZR - Caesars Entertainment Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240119C00018000 | 2023-05-24 2:37PM EDT | 18.00 | 24.25 | 27.30 | 28.10 | 0.00 | - | 4 | 4 | 87.40% |
| CZR240119C00020000 | 2023-05-11 1:22PM EDT | 20.00 | 24.80 | 25.50 | 26.25 | 0.00 | - | 1 | 12 | 82.86% |
| CZR240119C00023000 | 2023-03-23 2:10PM EDT | 23.00 | 21.69 | 22.70 | 23.25 | 0.00 | - | 1 | 13 | 72.75% |
| CZR240119C00025000 | 2023-05-25 11:31AM EDT | 25.00 | 18.00 | 21.35 | 21.85 | 0.00 | - | 1 | 5 | 75.90% |
| CZR240119C00028000 | 2023-05-25 11:35AM EDT | 28.00 | 15.65 | 18.85 | 19.35 | 0.00 | - | 1 | 7 | 71.36% |
| CZR240119C00030000 | 2023-05-31 10:33AM EDT | 30.00 | 13.71 | 17.30 | 17.60 | 0.00 | - | 1 | 148 | 68.14% |
| CZR240119C00033000 | 2023-05-23 2:34PM EDT | 33.00 | 13.30 | 15.05 | 15.40 | 0.00 | - | 3 | 12 | 65.33% |
| CZR240119C00035000 | 2023-05-11 2:24PM EDT | 35.00 | 13.07 | 13.55 | 14.05 | 0.00 | - | 1 | 109 | 63.40% |
| CZR240119C00038000 | 2023-05-18 3:34PM EDT | 38.00 | 11.55 | 11.60 | 11.85 | 0.00 | - | 2 | 15 | 60.18% |
| CZR240119C00039000 | 2023-05-05 3:12PM EDT | 39.00 | 11.70 | 11.00 | 11.30 | 0.00 | - | 1 | 4 | 59.83% |
| CZR240119C00040000 | 2023-06-01 10:50AM EDT | 40.00 | 8.12 | 10.35 | 10.60 | 0.00 | - | 10 | 151 | 58.55% |
| CZR240119C00042000 | 2023-05-09 11:56AM EDT | 42.00 | 10.50 | 9.20 | 9.45 | 0.00 | - | 1 | 43 | 57.18% |
| CZR240119C00043000 | 2023-06-02 10:29AM EDT | 43.00 | 7.55 | 8.70 | 8.90 | +0.60 | +8.63% | 30 | 9 | 56.67% |
| CZR240119C00045000 | 2023-06-02 10:23AM EDT | 45.00 | 6.55 | 7.70 | 7.85 | -0.30 | -4.38% | 152 | 262 | 55.46% |
| CZR240119C00046000 | 2023-04-27 10:44AM EDT | 46.00 | 6.35 | 5.85 | 6.00 | 0.00 | - | - | 1 | 45.70% |
| CZR240119C00047000 | 2023-05-31 10:46AM EDT | 47.00 | 4.60 | 6.75 | 6.95 | 0.00 | - | 1 | 636 | 54.44% |
| CZR240119C00048000 | 2023-05-17 10:20AM EDT | 48.00 | 5.20 | 6.35 | 6.50 | 0.00 | - | 28 | 42 | 54.00% |
| CZR240119C00049000 | 2023-06-01 1:30PM EDT | 49.00 | 4.51 | 5.95 | 6.15 | 0.00 | - | 8 | 27 | 53.81% |
| CZR240119C00050000 | 2023-06-02 12:36PM EDT | 50.00 | 5.50 | 5.55 | 5.70 | +1.25 | +29.41% | 27 | 3,170 | 53.13% |
| CZR240119C00055000 | 2023-06-01 2:16PM EDT | 55.00 | 3.25 | 3.85 | 4.05 | +0.25 | +8.33% | 1 | 881 | 51.14% |
| CZR240119C00060000 | 2023-06-02 10:49AM EDT | 60.00 | 2.44 | 2.71 | 2.83 | +0.56 | +29.79% | 7 | 411 | 50.04% |
| CZR240119C00065000 | 2023-06-01 9:39AM EDT | 65.00 | 1.18 | 1.82 | 1.90 | 0.00 | - | 10 | 485 | 49.00% |
| CZR240119C00070000 | 2023-05-24 11:27AM EDT | 70.00 | 0.93 | 1.20 | 1.33 | 0.00 | - | 6 | 1,468 | 48.63% |
| CZR240119C00075000 | 2023-05-25 11:49AM EDT | 75.00 | 0.62 | 0.80 | 0.90 | 0.00 | - | 2 | 475 | 47.97% |
| CZR240119C00080000 | 2023-06-02 1:17PM EDT | 80.00 | 0.59 | 0.52 | 0.64 | -0.01 | -1.67% | 2 | 1,894 | 48.00% |
| CZR240119C00085000 | 2023-05-31 9:36AM EDT | 85.00 | 0.26 | 0.34 | 0.46 | 0.00 | - | 1 | 390 | 48.15% |
| CZR240119C00090000 | 2023-04-03 12:01PM EDT | 90.00 | 0.82 | 0.30 | 0.38 | 0.00 | - | 1 | 208 | 49.46% |
| CZR240119C00095000 | 2023-05-16 12:12PM EDT | 95.00 | 0.16 | 0.14 | 0.26 | 0.00 | - | 5 | 64 | 49.02% |
| CZR240119C00100000 | 2023-05-10 9:51AM EDT | 100.00 | 0.19 | 0.07 | 0.32 | 0.00 | - | 1 | 599 | 53.42% |
| CZR240119C00105000 | 2023-04-25 12:17PM EDT | 105.00 | 0.17 | 0.07 | 0.20 | 0.00 | - | 2 | 21 | 51.86% |
| CZR240119C00110000 | 2023-05-30 9:30AM EDT | 110.00 | 0.15 | 0.03 | 0.17 | 0.00 | - | 1 | 43 | 52.83% |
| CZR240119C00115000 | 2023-05-30 11:51AM EDT | 115.00 | 0.02 | 0.02 | 0.15 | -0.23 | -92.00% | 1 | 38 | 50.00% |
| CZR240119C00120000 | 2023-03-30 1:13PM EDT | 120.00 | 0.19 | 0.06 | 0.19 | 0.00 | - | 2 | 243 | 54.49% |
| CZR240119C00125000 | 2023-05-01 1:25PM EDT | 125.00 | 0.15 | 0.01 | 0.21 | 0.00 | - | 1 | 19 | 55.37% |
| CZR240119C00130000 | 2023-05-02 9:50AM EDT | 130.00 | 0.11 | 0.02 | 0.20 | 0.00 | - | 22 | 24 | 57.13% |
| CZR240119C00135000 | 2023-05-04 3:27PM EDT | 135.00 | 0.09 | 0.01 | 0.12 | 0.00 | - | 4 | 73 | 55.08% |
| CZR240119C00140000 | 2023-02-24 3:28PM EDT | 140.00 | 0.17 | 0.01 | 0.21 | 0.00 | - | 2 | 3 | 60.35% |
| CZR240119C00145000 | 2023-02-01 4:09PM EDT | 145.00 | 0.17 | 0.03 | 0.28 | 0.00 | - | 2 | 7 | 64.55% |
| CZR240119C00150000 | 2023-03-22 1:58PM EDT | 150.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 17 | 62.50% |
| CZR240119C00155000 | 2023-01-24 4:10PM EDT | 155.00 | 0.18 | 0.01 | 0.19 | 0.00 | - | 2 | 5 | 63.87% |
| CZR240119C00160000 | 2023-03-07 12:05PM EDT | 160.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 2 | 21 | 60.94% |
| CZR240119C00165000 | 2023-01-23 4:28PM EDT | 165.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 66.60% |
| CZR240119C00170000 | 2023-01-23 4:37PM EDT | 170.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 67.38% |
| CZR240119C00175000 | 2023-04-20 11:38AM EDT | 175.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 12 | 227 | 68.16% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240119P00018000 | 2023-05-25 1:34PM EDT | 18.00 | 0.43 | 0.13 | 0.42 | 0.00 | - | 1 | 206 | 67.68% |
| CZR240119P00020000 | 2023-05-23 11:32AM EDT | 20.00 | 0.50 | 0.27 | 0.59 | 0.00 | - | 1 | 111 | 66.65% |
| CZR240119P00023000 | 2023-05-16 3:54PM EDT | 23.00 | 0.91 | 0.64 | 0.74 | 0.00 | - | 2 | 21 | 63.53% |
| CZR240119P00025000 | 2023-05-31 12:26PM EDT | 25.00 | 1.30 | 0.86 | 0.96 | 0.00 | - | 5 | 1,465 | 61.50% |
| CZR240119P00028000 | 2023-05-22 11:50AM EDT | 28.00 | 1.40 | 1.27 | 1.42 | 0.00 | - | 30 | 2,368 | 58.91% |
| CZR240119P00030000 | 2023-05-22 2:47PM EDT | 30.00 | 1.70 | 1.59 | 1.76 | 0.00 | - | 32 | 2,118 | 56.89% |
| CZR240119P00033000 | 2023-05-03 12:20PM EDT | 33.00 | 2.65 | 2.31 | 2.39 | +0.04 | +1.53% | 2 | 0 | 54.83% |
| CZR240119P00035000 | 2023-06-02 3:43PM EDT | 35.00 | 2.79 | 2.71 | 2.83 | -1.06 | -27.53% | 2 | 1,260 | 52.37% |
| CZR240119P00038000 | 2023-06-01 10:01AM EDT | 38.00 | 5.15 | 3.60 | 3.75 | 0.00 | - | 1 | 3,981 | 50.20% |
| CZR240119P00039000 | 2023-05-30 10:30AM EDT | 39.00 | 5.03 | 3.95 | 4.10 | 0.00 | - | 8 | 19 | 50.17% |
| CZR240119P00040000 | 2023-05-30 3:55PM EDT | 40.00 | 5.70 | 4.30 | 4.45 | 0.00 | - | 10 | 2,824 | 49.37% |
| CZR240119P00041000 | 2023-05-17 12:03PM EDT | 41.00 | 5.40 | 4.70 | 4.90 | 0.00 | - | 5 | 10 | 49.18% |
| CZR240119P00042000 | 2023-05-31 9:31AM EDT | 42.00 | 6.70 | 5.10 | 5.25 | 0.00 | - | 3 | 401 | 48.07% |
| CZR240119P00043000 | 2023-05-23 9:52AM EDT | 43.00 | 5.90 | 5.55 | 5.70 | 0.00 | - | 2 | 59 | 47.56% |
| CZR240119P00044000 | 2023-05-16 12:55PM EDT | 44.00 | 7.15 | 6.00 | 6.15 | 0.00 | - | 1 | 5 | 46.89% |
| CZR240119P00045000 | 2023-05-22 3:47PM EDT | 45.00 | 6.75 | 6.50 | 6.65 | 0.00 | - | 34 | 3,540 | 46.41% |
| CZR240119P00046000 | 2023-05-16 3:06PM EDT | 46.00 | 8.60 | 7.00 | 7.15 | 0.00 | - | - | 3 | 45.79% |
| CZR240119P00047000 | 2023-05-19 9:48AM EDT | 47.00 | 7.80 | 7.50 | 7.70 | 0.00 | - | 2 | 1,090 | 45.37% |
| CZR240119P00048000 | 2023-05-17 2:56PM EDT | 48.00 | 8.80 | 8.05 | 8.30 | 0.00 | - | - | 5 | 45.14% |
| CZR240119P00049000 | 2023-05-19 9:42AM EDT | 49.00 | 8.85 | 8.65 | 8.80 | 0.00 | - | 1 | 2 | 44.06% |
| CZR240119P00050000 | 2023-06-01 9:58AM EDT | 50.00 | 12.15 | 9.25 | 9.50 | 0.00 | - | 1 | 1,041 | 44.23% |
| CZR240119P00055000 | 2023-06-02 1:17PM EDT | 55.00 | 12.80 | 12.50 | 12.85 | -1.70 | -11.72% | 13 | 1,161 | 41.83% |
| CZR240119P00060000 | 2023-06-02 1:29PM EDT | 60.00 | 16.50 | 16.40 | 16.65 | -3.15 | -16.03% | 17 | 771 | 39.15% |
| CZR240119P00065000 | 2023-05-08 3:14PM EDT | 65.00 | 20.40 | 20.60 | 21.05 | 0.00 | - | 1 | 79 | 38.67% |
| CZR240119P00070000 | 2023-05-15 12:19PM EDT | 70.00 | 26.30 | 25.00 | 25.75 | 0.00 | - | 1 | 3 | 39.45% |
| CZR240119P00075000 | 2023-04-13 10:19AM EDT | 75.00 | 30.63 | 32.00 | 32.70 | 0.00 | - | 15 | 3 | 62.55% |
| CZR240119P00080000 | 2023-03-13 11:39AM EDT | 80.00 | 34.44 | 34.55 | 35.05 | 0.00 | - | 4 | 163 | 0.00% |
| CZR240119P00085000 | 2023-03-06 10:49AM EDT | 85.00 | 30.44 | 39.20 | 40.05 | 0.00 | - | 40 | 5 | 0.00% |
| CZR240119P00090000 | 2023-02-09 10:55AM EDT | 90.00 | 34.37 | 42.20 | 43.35 | 0.00 | - | 2 | 0 | 0.00% |
| CZR240119P00095000 | 2022-09-23 9:30AM EDT | 95.00 | 58.29 | 54.90 | 56.00 | 0.00 | - | 1 | 0 | 105.84% |
| CZR240119P00100000 | 2023-02-09 10:55AM EDT | 100.00 | 44.02 | 52.25 | 53.55 | 0.00 | - | 2 | 0 | 0.00% |
| CZR240119P00105000 | 2022-08-11 10:16AM EDT | 105.00 | 55.35 | 56.45 | 57.10 | 0.00 | - | 1 | 1 | 0.00% |
| CZR240119P00115000 | 2022-03-28 11:59AM EDT | 115.00 | 45.60 | 53.45 | 55.10 | 0.00 | - | 1 | 1 | 0.00% |
| CZR240119P00120000 | 2021-11-08 11:10AM EDT | 120.00 | 33.75 | 42.90 | 47.50 | 0.00 | - | 1 | 1 | 0.00% |
| CZR240119P00140000 | 2022-05-16 1:29PM EDT | 140.00 | 86.50 | 97.65 | 99.55 | 0.00 | - | 1 | 0 | 115.09% |
| CZR240119P00145000 | 2022-05-10 11:35AM EDT | 145.00 | 95.33 | 93.85 | 95.75 | 0.00 | - | 1 | 1 | 0.00% |
| CZR240119P00150000 | 2022-02-09 12:14PM EDT | 150.00 | 70.30 | 75.30 | 78.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.