Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117C00018000 | 2024-01-17 10:48AM EDT | 18.00 | 27.58 | 23.60 | 27.40 | 0.00 | - | 1 | 7 | 153.91% |
| CZR250117C00020000 | 2024-03-26 11:49AM EDT | 20.00 | 24.85 | 17.45 | 19.50 | 0.00 | - | 7 | 7 | 53.03% |
| CZR250117C00023000 | 2023-12-14 11:16AM EDT | 23.00 | 27.50 | 23.10 | 24.50 | 0.00 | - | 4 | 4 | 159.62% |
| CZR250117C00025000 | 2024-02-29 10:36AM EDT | 25.00 | 19.08 | 19.70 | 21.75 | 0.00 | - | 10 | 12 | 130.98% |
| CZR250117C00028000 | 2024-02-29 10:36AM EDT | 28.00 | 16.66 | 17.70 | 18.30 | 0.00 | - | 10 | 17 | 114.77% |
| CZR250117C00030000 | 2024-04-23 10:05AM EDT | 30.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR250117C00033000 | 2024-04-25 2:15PM EDT | 33.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| CZR250117C00035000 | 2024-04-22 1:09PM EDT | 35.00 | 8.38 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| CZR250117C00038000 | 2024-04-25 2:17PM EDT | 38.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CZR250117C00040000 | 2024-04-25 11:33AM EDT | 40.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 409 | 1.56% |
| CZR250117C00043000 | 2024-04-25 10:16AM EDT | 43.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| CZR250117C00045000 | 2024-04-25 2:08PM EDT | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CZR250117C00047000 | 2024-04-24 12:37PM EDT | 47.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CZR250117C00050000 | 2024-04-25 2:17PM EDT | 50.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 9 | 2,138 | 6.25% |
| CZR250117C00055000 | 2024-04-22 1:13PM EDT | 55.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CZR250117C00060000 | 2024-04-25 1:50PM EDT | 60.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 3,434 | 12.50% |
| CZR250117C00065000 | 2024-04-24 12:23PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CZR250117C00070000 | 2024-04-16 12:50PM EDT | 70.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CZR250117C00075000 | 2024-04-12 3:50PM EDT | 75.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CZR250117C00080000 | 2024-03-18 12:21PM EDT | 80.00 | 0.49 | 0.23 | 0.29 | 0.00 | - | 1 | 1,447 | 47.46% |
| CZR250117C00085000 | 2024-04-18 10:12AM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 289 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117P00018000 | 2024-04-25 12:22PM EDT | 18.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CZR250117P00020000 | 2024-04-19 1:25PM EDT | 20.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CZR250117P00023000 | 2024-04-25 11:23AM EDT | 23.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 12.50% |
| CZR250117P00025000 | 2024-04-23 2:11PM EDT | 25.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 30 | 154 | 12.50% |
| CZR250117P00028000 | 2024-04-25 10:34AM EDT | 28.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| CZR250117P00030000 | 2024-04-25 1:27PM EDT | 30.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 10 | 180 | 6.25% |
| CZR250117P00033000 | 2024-04-22 10:13AM EDT | 33.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CZR250117P00035000 | 2024-04-24 3:46PM EDT | 35.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 6 | 2,421 | 3.13% |
| CZR250117P00038000 | 2024-04-24 12:40PM EDT | 38.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.05% |
| CZR250117P00040000 | 2024-04-25 11:32AM EDT | 40.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 15 | 2,422 | 0.00% |
| CZR250117P00043000 | 2024-04-22 2:09PM EDT | 43.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR250117P00045000 | 2024-04-18 9:56AM EDT | 45.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CZR250117P00047000 | 2024-04-25 11:55AM EDT | 47.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| CZR250117P00050000 | 2024-03-20 3:25PM EDT | 50.00 | 11.01 | 12.20 | 14.10 | 0.00 | - | 1 | 867 | 43.31% |
| CZR250117P00055000 | 2024-02-28 3:49PM EDT | 55.00 | 14.82 | 13.15 | 14.35 | 0.00 | - | 5 | 470 | 0.00% |
| CZR250117P00060000 | 2024-02-28 3:53PM EDT | 60.00 | 19.00 | 17.00 | 18.70 | 0.00 | - | 5 | 579 | 0.00% |
| CZR250117P00065000 | 2024-02-06 2:06PM EDT | 65.00 | 21.43 | 22.35 | 24.30 | 0.00 | - | 6 | 426 | 0.00% |
| CZR250117P00070000 | 2023-11-01 11:03AM EDT | 70.00 | 29.10 | 23.55 | 24.05 | 0.00 | - | 3 | 236 | 0.00% |
| CZR250117P00075000 | 2024-04-12 11:20AM EDT | 75.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR250117P00080000 | 2023-09-22 10:08AM EDT | 80.00 | 32.90 | 38.30 | 39.05 | 0.00 | - | 25 | 22 | 0.00% |
| CZR250117P00085000 | 2023-09-11 3:57PM EDT | 85.00 | 31.98 | 37.50 | 38.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.