Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240119C00023000 | 2022-07-15 1:50PM EDT | 23.00 | 20.30 | 30.30 | 30.85 | 0.00 | - | - | 6 | 189.55% |
| CZR240119C00025000 | 2022-08-08 11:54AM EDT | 25.00 | 29.16 | 28.85 | 29.50 | 0.00 | - | - | 5 | 179.37% |
| CZR240119C00028000 | 2022-07-19 12:19PM EDT | 28.00 | 20.25 | 26.90 | 27.50 | 0.00 | - | - | 3 | 167.24% |
| CZR240119C00030000 | 2022-08-05 1:42PM EDT | 30.00 | 24.70 | 25.60 | 26.00 | 0.00 | - | 5 | 71 | 158.97% |
| CZR240119C00033000 | 2022-07-20 3:03PM EDT | 33.00 | 19.50 | 23.75 | 24.35 | 0.00 | - | - | 11 | 150.90% |
| CZR240119C00035000 | 2022-08-10 9:43AM EDT | 35.00 | 23.20 | 22.45 | 23.10 | +0.37 | +1.62% | 3 | 159 | 144.79% |
| CZR240119C00038000 | 2022-08-05 10:54AM EDT | 38.00 | 20.70 | 20.90 | 21.30 | 0.00 | - | - | 4 | 138.06% |
| CZR240119C00040000 | 2022-08-04 9:33AM EDT | 40.00 | 20.55 | 19.85 | 20.25 | 0.00 | - | 5 | 52 | 134.20% |
| CZR240119C00042000 | 2022-08-02 2:49PM EDT | 42.00 | 18.76 | 18.75 | 19.20 | 0.00 | - | 1 | 6 | 130.18% |
| CZR240119C00045000 | 2022-08-10 9:31AM EDT | 45.00 | 17.50 | 17.35 | 17.75 | +0.90 | +5.42% | 2 | 67 | 125.57% |
| CZR240119C00047000 | 2022-08-05 12:24PM EDT | 47.00 | 15.70 | 16.30 | 16.85 | 0.00 | - | - | 25 | 122.28% |
| CZR240119C00050000 | 2022-08-10 12:02PM EDT | 50.00 | 15.10 | 15.15 | 15.45 | +1.35 | +9.82% | 3 | 973 | 118.57% |
| CZR240119C00055000 | 2022-08-10 9:34AM EDT | 55.00 | 13.60 | 13.15 | 13.50 | +0.63 | +4.86% | 1 | 304 | 113.01% |
| CZR240119C00060000 | 2022-08-04 3:48PM EDT | 60.00 | 10.76 | 11.25 | 11.75 | 0.00 | - | - | 91 | 107.87% |
| CZR240119C00065000 | 2022-08-09 9:55AM EDT | 65.00 | 8.95 | 9.75 | 10.20 | 0.00 | - | 26 | 118 | 104.05% |
| CZR240119C00070000 | 2022-08-11 2:02PM EDT | 70.00 | 8.65 | 8.40 | 8.80 | +2.15 | +33.08% | 25 | 1,154 | 100.54% |
| CZR240119C00075000 | 2022-08-08 10:33AM EDT | 75.00 | 8.21 | 7.20 | 7.55 | 0.00 | - | 2 | 447 | 97.33% |
| CZR240119C00080000 | 2022-08-11 10:44AM EDT | 80.00 | 6.60 | 6.20 | 6.55 | +1.15 | +21.10% | 2 | 1,575 | 94.96% |
| CZR240119C00085000 | 2022-08-11 1:09PM EDT | 85.00 | 5.35 | 5.30 | 5.65 | -0.20 | -3.60% | 1 | 55 | 92.65% |
| CZR240119C00090000 | 2022-08-11 1:10PM EDT | 90.00 | 4.65 | 4.55 | 4.85 | -0.45 | -8.82% | 3 | 121 | 90.63% |
| CZR240119C00095000 | 2022-08-11 1:10PM EDT | 95.00 | 4.00 | 3.90 | 4.20 | +1.45 | +56.86% | 1 | 39 | 88.96% |
| CZR240119C00100000 | 2022-08-11 1:12PM EDT | 100.00 | 3.40 | 3.35 | 3.60 | +0.59 | +21.00% | 8 | 498 | 87.35% |
| CZR240119C00105000 | 2022-07-07 10:45AM EDT | 105.00 | 2.11 | 2.81 | 3.15 | 0.00 | - | 1 | 18 | 85.89% |
| CZR240119C00110000 | 2022-08-11 1:00PM EDT | 110.00 | 2.52 | 2.46 | 2.68 | +0.41 | +19.43% | 2 | 51 | 84.72% |
| CZR240119C00115000 | 2022-07-20 10:51AM EDT | 115.00 | 1.59 | 2.03 | 2.34 | 0.00 | - | 4 | 19 | 83.30% |
| CZR240119C00120000 | 2022-08-11 10:14AM EDT | 120.00 | 1.87 | 1.67 | 1.95 | +0.17 | +10.00% | 7 | 167 | 81.49% |
| CZR240119C00125000 | 2022-07-08 10:26AM EDT | 125.00 | 1.35 | 1.50 | 1.74 | 0.00 | - | - | 13 | 81.35% |
| CZR240119C00130000 | 2021-11-09 4:46PM EDT | 130.00 | 19.50 | 12.30 | 15.85 | 0.00 | - | - | 10 | 175.63% |
| CZR240119C00135000 | 2022-08-04 12:37PM EDT | 135.00 | 1.22 | 1.10 | 1.51 | 0.00 | - | 1 | 12 | 81.10% |
| CZR240119C00140000 | 2021-11-22 10:55AM EDT | 140.00 | 13.40 | 13.65 | 15.35 | 0.00 | - | - | 2 | 182.59% |
| CZR240119C00145000 | 2021-11-19 2:15PM EDT | 145.00 | 11.10 | 9.45 | 12.95 | 0.00 | - | 2 | 6 | 162.99% |
| CZR240119C00150000 | 2022-01-04 1:53PM EDT | 150.00 | 9.98 | 7.00 | 10.25 | 0.00 | - | 2 | 3 | 147.74% |
| CZR240119C00155000 | 2021-11-09 12:10PM EDT | 155.00 | 13.60 | 8.35 | 10.75 | 0.00 | - | - | 2 | 155.74% |
| CZR240119C00160000 | 2021-11-18 3:31PM EDT | 160.00 | 10.40 | 7.05 | 10.95 | 0.00 | - | 2 | 6 | 153.75% |
| CZR240119C00175000 | 2022-08-08 12:14PM EDT | 175.00 | 0.40 | 0.18 | 0.60 | 0.00 | - | 2 | 107 | 75.39% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR240119P00020000 | 2022-08-10 11:57AM EDT | 20.00 | 2.00 | 1.89 | 2.19 | 0.00 | - | 1 | 45 | 87.74% |
| CZR240119P00023000 | 2022-07-14 3:26PM EDT | 23.00 | 4.55 | 2.55 | 2.78 | 0.00 | - | - | 4 | 83.23% |
| CZR240119P00025000 | 2022-08-11 9:47AM EDT | 25.00 | 3.10 | 3.05 | 3.25 | -0.40 | -11.43% | 40 | 1,414 | 80.64% |
| CZR240119P00028000 | 2022-08-04 9:33AM EDT | 28.00 | 4.10 | 3.90 | 4.10 | 0.00 | - | 5 | 2,200 | 77.39% |
| CZR240119P00030000 | 2022-08-11 1:20PM EDT | 30.00 | 4.60 | 4.55 | 4.70 | -0.90 | -16.36% | 2 | 703 | 75.31% |
| CZR240119P00033000 | 2022-08-04 11:41AM EDT | 33.00 | 6.00 | 5.50 | 5.70 | 0.00 | - | - | 48 | 71.85% |
| CZR240119P00035000 | 2022-08-11 1:20PM EDT | 35.00 | 6.35 | 6.25 | 6.45 | -0.30 | -4.51% | 4 | 249 | 69.96% |
| CZR240119P00038000 | 2022-07-19 2:44PM EDT | 38.00 | 9.90 | 7.40 | 7.65 | 0.00 | - | - | 8 | 66.87% |
| CZR240119P00040000 | 2022-08-11 1:21PM EDT | 40.00 | 8.40 | 8.25 | 8.50 | +0.20 | +2.44% | 3 | 112 | 64.89% |
| CZR240119P00042000 | 2022-08-02 10:30AM EDT | 42.00 | 10.33 | 9.15 | 9.40 | 0.00 | - | 1 | 4 | 62.93% |
| CZR240119P00045000 | 2022-08-09 3:33PM EDT | 45.00 | 11.70 | 10.50 | 10.85 | 0.00 | - | 1 | 812 | 59.70% |
| CZR240119P00050000 | 2022-08-02 10:43AM EDT | 50.00 | 14.35 | 13.10 | 13.40 | 0.00 | - | 5 | 303 | 54.19% |
| CZR240119P00055000 | 2022-07-18 10:54AM EDT | 55.00 | 21.30 | 15.95 | 16.20 | 0.00 | - | - | 175 | 48.65% |
| CZR240119P00065000 | 2022-08-01 10:49AM EDT | 65.00 | 24.65 | 22.35 | 22.80 | 0.00 | - | 1 | 9 | 26.91% |
| CZR240119P00070000 | 2022-08-02 1:32PM EDT | 70.00 | 27.25 | 25.95 | 26.35 | 0.00 | - | 10 | 22 | 0.00% |
| CZR240119P00075000 | 2022-07-08 12:03PM EDT | 75.00 | 36.68 | 30.00 | 30.45 | 0.00 | - | 1 | 51 | 0.00% |
| CZR240119P00080000 | 2021-11-09 12:12PM EDT | 80.00 | 13.80 | 17.90 | 19.45 | 0.00 | - | 1 | 1 | 0.00% |
| CZR240119P00090000 | 2022-08-05 9:39AM EDT | 90.00 | 43.82 | 41.95 | 42.50 | 0.00 | - | - | 10 | 0.00% |
| CZR240119P00095000 | 2022-08-05 9:39AM EDT | 95.00 | 48.32 | 46.45 | 46.90 | 0.00 | - | - | 3 | 0.00% |
| CZR240119P00100000 | 2022-08-04 3:16PM EDT | 100.00 | 52.30 | 51.00 | 51.45 | 0.00 | - | - | 245 | 0.00% |
| CZR240119P00105000 | 2022-08-11 10:16AM EDT | 105.00 | 55.35 | 55.55 | 56.20 | +55.35 | - | 1 | 1 | 0.00% |
| CZR240119P00115000 | 2021-11-10 7:50AM EDT | 115.00 | 29.75 | 39.45 | 44.00 | 0.00 | - | - | 1 | 0.00% |
| CZR240119P00120000 | 2021-11-08 11:10AM EDT | 120.00 | 33.75 | 42.90 | 47.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
