UK Markets closed
NIKKEI 225
27,327.11 -106.29 (-0.39%) HANG SENG
21,842.33 -227.40 (-1.03%) CRUDE OIL
78.93 +1.03 (+1.32%) GOLD FUTURES
1,945.10 +5.90 (+0.30%) DOW
33,881.60 +164.51 (+0.49%) BTC-GBP
18,775.62 -77.67 (-0.41%)
Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EST. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230317C00020000 | 2022-07-26 9:19AM EST | 20.00 | 22.00 | 30.35 | 31.00 | 0.00 | - | - | 2 | 0.00% |
| CZR230317C00029000 | 2022-07-20 11:16AM EST | 29.00 | 18.30 | 22.90 | 23.30 | 0.00 | - | - | 1 | 69.92% |
| CZR230317C00031000 | 2022-07-20 10:15AM EST | 31.00 | 16.80 | 21.35 | 21.70 | 0.00 | - | - | 3 | 100.20% |
| CZR230317C00034000 | 2022-07-15 9:39AM EST | 34.00 | 9.50 | 19.05 | 19.40 | 0.00 | - | - | 6 | 110.69% |
| CZR230317C00035000 | 2022-07-25 8:31AM EST | 35.00 | 13.00 | 18.45 | 18.70 | 0.00 | - | - | 6 | 114.89% |
| CZR230317C00037000 | 2022-08-01 2:00PM EST | 37.00 | 14.65 | 17.05 | 17.40 | 0.00 | - | - | 5 | 118.75% |
| CZR230317C00038000 | 2022-08-01 2:04PM EST | 38.00 | 13.95 | 16.40 | 16.60 | 0.00 | - | - | 4 | 118.51% |
| CZR230317C00040000 | 2022-07-29 9:16AM EST | 40.00 | 12.00 | 15.10 | 15.40 | 0.00 | - | - | 0 | 120.75% |
| CZR230317C00044000 | 2022-07-25 11:40AM EST | 44.00 | 8.45 | 12.70 | 13.05 | 0.00 | - | - | 1 | 122.02% |
| CZR230317C00045000 | 2022-08-03 9:06AM EST | 45.00 | 12.50 | 12.25 | 12.45 | 0.00 | - | 53 | 86 | 122.53% |
| CZR230317C00046000 | 2022-08-10 8:52AM EST | 46.00 | 12.07 | 11.65 | 11.90 | +2.27 | +23.16% | 3 | 176 | 121.95% |
| CZR230317C00047000 | 2022-08-02 9:41AM EST | 47.00 | 10.10 | 11.15 | 11.40 | 0.00 | - | 3 | 3 | 122.22% |
| CZR230317C00049000 | 2022-08-03 11:24AM EST | 49.00 | 10.50 | 10.15 | 10.40 | 0.00 | - | 2 | 2 | 121.88% |
| CZR230317C00050000 | 2022-08-10 11:42AM EST | 50.00 | 9.55 | 9.45 | 10.05 | +1.15 | +13.69% | 30 | 168 | 120.97% |
| CZR230317C00055000 | 2022-08-10 8:40AM EST | 55.00 | 7.85 | 7.55 | 7.85 | +1.60 | +25.60% | 60 | 56 | 120.83% |
| CZR230317C00060000 | 2022-08-11 12:45PM EST | 60.00 | 6.05 | 5.90 | 6.10 | +0.05 | +0.83% | 23 | 145 | 120.04% |
| CZR230317C00065000 | 2022-08-11 9:00AM EST | 65.00 | 4.50 | 4.45 | 4.70 | -0.95 | -17.43% | 18 | 109 | 118.36% |
| CZR230317C00070000 | 2022-08-09 2:00PM EST | 70.00 | 2.57 | 3.40 | 3.55 | 0.00 | - | 2 | 37 | 117.14% |
| CZR230317C00075000 | 2022-08-11 10:38AM EST | 75.00 | 2.47 | 2.53 | 2.73 | +0.57 | +30.00% | 2 | 4 | 116.21% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230317P00020000 | 2022-07-25 2:23PM EST | 20.00 | 1.16 | 0.21 | 0.87 | 0.00 | - | - | 22 | 176.76% |
| CZR230317P00022000 | 2022-08-03 12:33PM EST | 22.00 | 0.90 | 0.39 | 1.06 | 0.00 | - | 15 | 10 | 172.56% |
| CZR230317P00025000 | 2022-08-08 1:40PM EST | 25.00 | 1.22 | 1.02 | 1.18 | 0.00 | - | - | 11 | 167.97% |
| CZR230317P00027000 | 2022-08-03 12:31PM EST | 27.00 | 1.58 | 1.33 | 1.49 | 0.00 | - | 15 | 2 | 165.19% |
| CZR230317P00028000 | 2022-08-03 12:33PM EST | 28.00 | 1.80 | 1.49 | 1.62 | 0.00 | - | - | 10 | 162.89% |
| CZR230317P00029000 | 2022-07-15 2:58PM EST | 29.00 | 4.10 | 1.67 | 1.84 | 0.00 | - | - | 12 | 162.06% |
| CZR230317P00030000 | 2022-08-08 1:39PM EST | 30.00 | 2.02 | 1.87 | 2.04 | 0.00 | - | - | 52 | 160.84% |
| CZR230317P00031000 | 2022-07-29 12:11PM EST | 31.00 | 3.11 | 2.08 | 2.24 | 0.00 | - | - | 23 | 159.38% |
| CZR230317P00032000 | 2022-07-15 9:30AM EST | 32.00 | 5.60 | 2.28 | 2.46 | 0.00 | - | - | 6 | 157.72% |
| CZR230317P00033000 | 2022-08-03 12:32PM EST | 33.00 | 2.87 | 2.53 | 2.75 | 0.00 | - | 10 | 16 | 157.32% |
| CZR230317P00034000 | 2022-07-26 9:16AM EST | 34.00 | 5.20 | 2.78 | 2.91 | 0.00 | - | - | 45 | 154.98% |
| CZR230317P00035000 | 2022-08-05 8:46AM EST | 35.00 | 3.60 | 3.05 | 3.20 | 0.00 | - | - | 11 | 154.10% |
| CZR230317P00036000 | 2022-08-03 12:31PM EST | 36.00 | 3.71 | 3.30 | 3.50 | 0.00 | - | 15 | 2 | 152.83% |
| CZR230317P00037000 | 2022-07-21 2:53PM EST | 37.00 | 5.60 | 3.65 | 3.80 | 0.00 | - | - | 1 | 152.34% |
| CZR230317P00039000 | 2022-08-09 2:47PM EST | 39.00 | 5.25 | 4.25 | 4.45 | 0.00 | - | 1 | 1 | 149.90% |
| CZR230317P00040000 | 2022-08-11 11:59AM EST | 40.00 | 4.80 | 4.65 | 4.80 | -2.20 | -31.43% | 12 | 2 | 149.41% |
| CZR230317P00041000 | 2022-08-05 2:11PM EST | 41.00 | 5.66 | 5.00 | 5.15 | 0.00 | - | 4 | 4 | 148.24% |
| CZR230317P00042000 | 2022-08-03 11:50AM EST | 42.00 | 5.80 | 5.40 | 5.55 | 0.00 | - | 58 | 60 | 147.68% |
| CZR230317P00043000 | 2022-08-08 11:39AM EST | 43.00 | 6.10 | 5.80 | 5.95 | 0.00 | - | - | 113 | 146.85% |
| CZR230317P00044000 | 2022-08-09 2:43PM EST | 44.00 | 7.40 | 6.20 | 6.40 | 0.00 | - | 20 | 162 | 146.19% |
| CZR230317P00045000 | 2022-08-08 12:22PM EST | 45.00 | 6.90 | 6.65 | 6.80 | 0.00 | - | - | 123 | 145.29% |
| CZR230317P00046000 | 2022-08-09 8:38AM EST | 46.00 | 8.00 | 7.10 | 7.30 | 0.00 | - | 7 | 89 | 144.92% |
| CZR230317P00047000 | 2022-08-08 2:03PM EST | 47.00 | 7.95 | 7.55 | 7.75 | 0.00 | - | - | 117 | 143.95% |
| CZR230317P00048000 | 2022-08-08 11:39AM EST | 48.00 | 8.40 | 8.05 | 8.25 | 0.00 | - | - | 126 | 143.51% |
| CZR230317P00049000 | 2022-08-11 11:42AM EST | 49.00 | 8.80 | 8.60 | 8.75 | +0.05 | +0.57% | 4 | 117 | 143.21% |
| CZR230317P00050000 | 2022-08-11 11:50AM EST | 50.00 | 9.30 | 8.95 | 9.35 | -0.15 | -1.59% | 4 | 152 | 141.97% |
| CZR230317P00055000 | 2022-08-08 2:20PM EST | 55.00 | 12.40 | 11.85 | 12.20 | 0.00 | - | - | 112 | 139.89% |
| CZR230317P00060000 | 2022-08-02 12:45PM EST | 60.00 | 16.58 | 15.05 | 15.40 | 0.00 | - | 1 | 1 | 137.67% |
© 2023 Yahoo. All rights reserved.
