Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR261218C00025000 | 2024-04-17 2:39PM EDT | 25.00 | 20.82 | 18.15 | 19.50 | 0.00 | - | 2 | 3 | 64.29% |
| CZR261218C00028000 | 2024-04-22 11:02AM EDT | 28.00 | 17.28 | 15.20 | 17.50 | 0.00 | - | 1 | 2 | 57.36% |
| CZR261218C00030000 | 2024-04-17 3:18PM EDT | 30.00 | 18.36 | 14.50 | 16.65 | 0.00 | - | 5 | 5 | 57.64% |
| CZR261218C00035000 | 2024-04-25 2:05PM EDT | 35.00 | 14.90 | 12.65 | 14.35 | 0.00 | - | 1 | 2 | 56.48% |
| CZR261218C00038000 | 2024-03-13 12:03PM EDT | 38.00 | 15.63 | 15.05 | 16.05 | 0.00 | - | - | 1 | 70.78% |
| CZR261218C00040000 | 2024-04-26 1:36PM EDT | 40.00 | 11.70 | 11.40 | 12.00 | -1.95 | -14.29% | 25 | 7,382 | 55.45% |
| CZR261218C00043000 | 2024-04-22 1:43PM EDT | 43.00 | 12.15 | 10.35 | 11.00 | 0.00 | - | 1 | 150 | 54.61% |
| CZR261218C00045000 | 2024-03-25 3:03PM EDT | 45.00 | 13.36 | 10.60 | 11.55 | 0.00 | - | 1 | 10 | 58.58% |
| CZR261218C00047000 | 2024-01-31 2:14PM EDT | 47.00 | 14.97 | 12.15 | 14.75 | 0.00 | - | 1 | 1 | 71.09% |
| CZR261218C00050000 | 2024-04-26 2:53PM EDT | 50.00 | 8.60 | 8.35 | 8.90 | -0.85 | -8.99% | 4 | 22 | 53.00% |
| CZR261218C00055000 | 2024-04-26 2:48PM EDT | 55.00 | 7.45 | 7.15 | 7.70 | -0.35 | -4.49% | 5 | 37 | 52.12% |
| CZR261218C00060000 | 2024-04-22 1:03PM EDT | 60.00 | 7.32 | 5.55 | 6.65 | 0.00 | - | 2 | 6 | 50.09% |
| CZR261218C00065000 | 2024-04-26 11:34AM EDT | 65.00 | 5.32 | 4.00 | 5.70 | -1.43 | -21.19% | 4 | 17 | 51.49% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR261218P00020000 | 2024-04-25 10:47AM EDT | 20.00 | 2.40 | 0.33 | 2.52 | 0.00 | - | 3 | 31 | 47.83% |
| CZR261218P00025000 | 2024-04-15 9:44AM EDT | 25.00 | 3.65 | 2.58 | 4.35 | 0.00 | - | 1 | 10 | 46.61% |
| CZR261218P00028000 | 2024-04-25 10:29AM EDT | 28.00 | 4.25 | 4.70 | 5.45 | 0.00 | - | 1 | 7 | 44.73% |
| CZR261218P00030000 | 2024-04-25 10:25AM EDT | 30.00 | 5.51 | 5.55 | 6.30 | 0.00 | - | 3 | 4 | 43.77% |
| CZR261218P00033000 | 2024-04-25 10:47AM EDT | 33.00 | 6.92 | 6.30 | 7.65 | 0.00 | - | 3 | 8 | 42.24% |
| CZR261218P00035000 | 2024-04-26 2:27PM EDT | 35.00 | 8.04 | 7.95 | 8.40 | +0.14 | +1.77% | 17 | 55 | 40.25% |
| CZR261218P00038000 | 2024-04-25 10:10AM EDT | 38.00 | 9.55 | 8.95 | 10.20 | 0.00 | - | 2 | 14 | 39.92% |
| CZR261218P00040000 | 2024-04-26 11:01AM EDT | 40.00 | 10.60 | 10.45 | 11.30 | -0.05 | -0.47% | 3 | 91 | 38.95% |
| CZR261218P00043000 | 2024-04-10 2:30PM EDT | 43.00 | 11.85 | 11.90 | 13.10 | 0.00 | - | 5 | 41 | 37.73% |
| CZR261218P00045000 | 2024-03-05 4:56PM EDT | 45.00 | 12.74 | 11.15 | 12.90 | 0.00 | - | 1 | 12 | 30.73% |
| CZR261218P00047000 | 2024-03-26 3:43PM EDT | 47.00 | 13.50 | 12.65 | 14.95 | 0.00 | - | 150 | 153 | 33.02% |
| CZR261218P00060000 | 2024-03-26 11:38AM EDT | 60.00 | 21.14 | 22.95 | 24.30 | 0.00 | - | 20 | 26 | 24.29% |
© 2024 Yahoo. All rights reserved.