Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220812C00025000 | 2022-08-01 1:12PM EDT | 25.00 | 20.45 | 24.15 | 24.70 | 0.00 | - | - | 1 | 416.02% |
| CZR220812C00034000 | 2022-07-13 11:50AM EDT | 34.00 | 5.80 | 15.40 | 15.70 | 0.00 | - | - | 5 | 269.14% |
| CZR220812C00036000 | 2022-08-03 12:30PM EDT | 36.00 | 13.10 | 13.30 | 13.55 | +10.11 | +338.13% | 2 | 34 | 219.14% |
| CZR220812C00037000 | 2022-07-22 11:04AM EDT | 37.00 | 7.00 | 12.35 | 12.60 | 0.00 | - | - | 62 | 210.35% |
| CZR220812C00038000 | 2022-07-22 9:46AM EDT | 38.00 | 7.57 | 11.30 | 11.75 | 0.00 | - | - | 36 | 200.78% |
| CZR220812C00039000 | 2022-07-28 2:32PM EDT | 39.00 | 6.10 | 10.30 | 10.70 | 0.00 | - | - | 54 | 182.62% |
| CZR220812C00040000 | 2022-08-02 9:36AM EDT | 40.00 | 6.50 | 9.45 | 9.80 | 0.00 | - | 1 | 11 | 180.08% |
| CZR220812C00041000 | 2022-08-01 9:30AM EDT | 41.00 | 5.20 | 8.40 | 8.75 | 0.00 | - | - | 20 | 159.77% |
| CZR220812C00041500 | 2022-08-02 12:28PM EDT | 41.50 | 7.40 | 8.10 | 8.25 | 0.00 | - | 1 | 1 | 160.94% |
| CZR220812C00042000 | 2022-08-02 11:22AM EDT | 42.00 | 7.39 | 7.60 | 7.80 | +0.99 | +15.47% | 2 | 20 | 155.18% |
| CZR220812C00042500 | 2022-07-29 2:09PM EDT | 42.50 | 4.22 | 7.15 | 7.40 | 0.00 | - | - | 1 | 153.13% |
| CZR220812C00043000 | 2022-08-01 11:15AM EDT | 43.00 | 4.78 | 6.65 | 6.85 | 0.00 | - | - | 14 | 143.07% |
| CZR220812C00043500 | 2022-07-29 10:05AM EDT | 43.50 | 3.03 | 6.20 | 6.45 | 0.00 | - | - | 5 | 140.43% |
| CZR220812C00044000 | 2022-08-03 11:00AM EDT | 44.00 | 5.45 | 5.80 | 6.10 | -0.14 | -2.50% | 2 | 42 | 140.72% |
| CZR220812C00044500 | 2022-08-02 12:10PM EDT | 44.50 | 4.70 | 5.35 | 5.65 | 0.00 | - | 13 | 19 | 135.35% |
| CZR220812C00045000 | 2022-08-03 2:58PM EDT | 45.00 | 4.90 | 5.00 | 5.15 | +0.20 | +4.26% | 30 | 109 | 131.25% |
| CZR220812C00045500 | 2022-08-02 12:23PM EDT | 45.50 | 4.70 | 4.50 | 4.75 | +0.40 | +9.30% | 2 | 116 | 125.20% |
| CZR220812C00046000 | 2022-08-02 3:49PM EDT | 46.00 | 5.15 | 4.05 | 4.30 | +0.80 | +18.39% | 40 | 94 | 118.85% |
| CZR220812C00046500 | 2022-08-03 12:11PM EDT | 46.50 | 3.70 | 3.85 | 4.05 | -0.41 | -9.98% | 15 | 11 | 124.61% |
| CZR220812C00047000 | 2022-08-03 1:46PM EDT | 47.00 | 3.30 | 3.35 | 3.60 | +0.40 | +13.79% | 39 | 110 | 115.82% |
| CZR220812C00047500 | 2022-08-02 3:58PM EDT | 47.50 | 3.00 | 3.00 | 3.25 | -0.50 | -14.29% | 14 | 142 | 113.09% |
| CZR220812C00048000 | 2022-08-03 10:47AM EDT | 48.00 | 2.93 | 2.73 | 2.94 | +0.01 | +0.34% | 12 | 37 | 112.79% |
| CZR220812C00048500 | 2022-08-03 2:13PM EDT | 48.50 | 2.57 | 2.46 | 2.64 | -0.12 | -4.46% | 15 | 30 | 111.82% |
| CZR220812C00049000 | 2022-08-03 2:03PM EDT | 49.00 | 2.28 | 2.19 | 2.40 | -0.47 | -17.09% | 16 | 80 | 111.43% |
| CZR220812C00049500 | 2022-08-03 1:59PM EDT | 49.50 | 2.02 | 1.90 | 2.06 | -0.44 | -17.89% | 80 | 42 | 107.32% |
| CZR220812C00050000 | 2022-08-03 2:13PM EDT | 50.00 | 1.80 | 1.69 | 1.88 | -0.40 | -18.18% | 63 | 193 | 108.20% |
| CZR220812C00051000 | 2022-08-02 3:53PM EDT | 51.00 | 1.76 | 1.23 | 1.40 | +0.04 | +2.33% | 1 | 57 | 103.42% |
| CZR220812C00052000 | 2022-08-02 3:56PM EDT | 52.00 | 1.16 | 0.92 | 1.04 | -0.23 | -16.55% | 4 | 9 | 101.76% |
| CZR220812C00053000 | 2022-08-03 11:05AM EDT | 53.00 | 0.63 | 0.66 | 0.75 | -0.52 | -45.22% | 4 | 3 | 99.90% |
| CZR220812C00054000 | 2022-08-02 3:56PM EDT | 54.00 | 0.70 | 0.46 | 0.55 | -0.20 | -22.22% | 138 | 119 | 99.02% |
| CZR220812C00055000 | 2022-08-03 1:19PM EDT | 55.00 | 0.32 | 0.30 | 0.38 | -0.37 | -53.62% | 109 | 146 | 97.07% |
| CZR220812C00056000 | 2022-08-03 12:04PM EDT | 56.00 | 0.24 | 0.22 | 0.27 | -0.26 | -52.00% | 50 | 29 | 97.85% |
| CZR220812C00057000 | 2022-08-02 3:19PM EDT | 57.00 | 0.11 | 0.15 | 0.19 | -0.29 | -72.50% | 1 | 1 | 97.85% |
| CZR220812C00058000 | 2022-08-02 3:59PM EDT | 58.00 | 0.37 | 0.10 | 0.14 | 0.00 | - | 1 | 1 | 98.63% |
| CZR220812C00059000 | 2022-08-02 3:09PM EDT | 59.00 | 0.15 | 0.07 | 0.12 | -0.09 | -37.50% | 2 | 1 | 101.56% |
| CZR220812C00060000 | 2022-08-02 3:56PM EDT | 60.00 | 0.18 | 0.03 | 0.21 | 0.00 | - | 20 | 19 | 114.06% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220812P00025000 | 2022-08-01 12:45PM EDT | 25.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 43 | 259.38% |
| CZR220812P00029000 | 2022-07-19 3:31PM EDT | 29.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | - | 4 | 212.50% |
| CZR220812P00030000 | 2022-08-02 9:31AM EDT | 30.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 2 | 339 | 168.75% |
| CZR220812P00031000 | 2022-07-18 10:50AM EDT | 31.00 | 0.55 | 0.00 | 0.03 | 0.00 | - | - | 76 | 175.00% |
| CZR220812P00032000 | 2022-07-27 2:54PM EDT | 32.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 33 | 165.63% |
| CZR220812P00033000 | 2022-07-27 2:10PM EDT | 33.00 | 0.40 | 0.00 | 0.04 | 0.00 | - | - | 29 | 159.38% |
| CZR220812P00034000 | 2022-07-20 11:42AM EDT | 34.00 | 0.44 | 0.01 | 0.05 | 0.00 | - | - | 21 | 156.25% |
| CZR220812P00035000 | 2022-08-02 2:28PM EDT | 35.00 | 0.02 | 0.02 | 0.05 | -0.09 | -81.82% | 15 | 96 | 148.44% |
| CZR220812P00036000 | 2022-08-02 9:50AM EDT | 36.00 | 0.06 | 0.02 | 0.09 | -0.13 | -68.42% | 1 | 189 | 147.66% |
| CZR220812P00037000 | 2022-08-01 10:58AM EDT | 37.00 | 0.26 | 0.03 | 0.19 | 0.00 | - | - | 24 | 153.52% |
| CZR220812P00037500 | 2022-08-01 12:42PM EDT | 37.50 | 0.30 | 0.04 | 0.43 | 0.00 | - | - | 1 | 172.66% |
| CZR220812P00038000 | 2022-08-03 11:55AM EDT | 38.00 | 0.06 | 0.05 | 0.09 | -0.95 | -94.06% | 295 | 59 | 130.08% |
| CZR220812P00039000 | 2022-08-02 10:14AM EDT | 39.00 | 0.42 | 0.06 | 0.20 | 0.00 | - | 5 | 21 | 133.59% |
| CZR220812P00039500 | 2022-08-02 10:54AM EDT | 39.50 | 0.38 | 0.08 | 0.56 | 0.00 | - | 5 | 15 | 157.23% |
| CZR220812P00040000 | 2022-08-02 3:58PM EDT | 40.00 | 0.12 | 0.09 | 0.12 | -0.18 | -60.00% | 11 | 145 | 116.41% |
| CZR220812P00040500 | 2022-07-28 10:09AM EDT | 40.50 | 1.51 | 0.12 | 0.16 | 0.00 | - | - | 6 | 117.19% |
| CZR220812P00041000 | 2022-08-02 11:00AM EDT | 41.00 | 0.55 | 0.14 | 0.17 | 0.00 | - | 2 | 11 | 113.67% |
| CZR220812P00041500 | 2022-08-02 2:03PM EDT | 41.50 | 0.56 | 0.17 | 0.20 | 0.00 | - | 3 | 5 | 112.11% |
| CZR220812P00042000 | 2022-08-03 12:07PM EDT | 42.00 | 0.21 | 0.20 | 0.24 | -0.32 | -60.38% | 92 | 95 | 110.55% |
| CZR220812P00042500 | 2022-07-29 10:56AM EDT | 42.50 | 1.53 | 0.23 | 0.27 | 0.00 | - | - | 22 | 107.62% |
| CZR220812P00043000 | 2022-08-03 12:43PM EDT | 43.00 | 0.30 | 0.27 | 0.32 | -0.34 | -53.12% | 120 | 123 | 105.86% |
| CZR220812P00043500 | 2022-08-03 12:08PM EDT | 43.50 | 0.35 | 0.33 | 0.37 | -0.45 | -56.25% | 1 | 5 | 104.49% |
| CZR220812P00044000 | 2022-08-03 12:56PM EDT | 44.00 | 0.37 | 0.38 | 0.45 | -0.46 | -55.42% | 3 | 10 | 103.13% |
| CZR220812P00044500 | 2022-08-01 12:04PM EDT | 44.50 | 0.53 | 0.43 | 0.50 | -1.39 | -72.40% | 26 | 29 | 99.80% |
| CZR220812P00045000 | 2022-08-02 3:57PM EDT | 45.00 | 0.70 | 0.54 | 0.59 | -0.37 | -34.58% | 33 | 92 | 99.61% |
| CZR220812P00045500 | 2022-08-01 11:34AM EDT | 45.50 | 2.34 | 0.64 | 0.69 | 0.00 | - | - | 209 | 98.44% |
| CZR220812P00046000 | 2022-08-02 10:25AM EDT | 46.00 | 0.81 | 0.68 | 0.80 | -1.51 | -65.09% | 2 | 8 | 94.73% |
| CZR220812P00046500 | 2022-08-03 12:57PM EDT | 46.50 | 0.85 | 0.85 | 0.93 | -1.75 | -67.31% | 31 | 27 | 94.92% |
| CZR220812P00047000 | 2022-08-03 2:11PM EDT | 47.00 | 0.98 | 0.98 | 1.08 | -0.87 | -47.03% | 12 | 22 | 93.46% |
| CZR220812P00047500 | 2022-08-02 10:48AM EDT | 47.50 | 2.62 | 1.15 | 1.24 | 0.00 | - | 51 | 51 | 92.38% |
| CZR220812P00048000 | 2022-08-02 3:39PM EDT | 48.00 | 1.57 | 1.28 | 1.48 | -0.69 | -30.53% | 2 | 7 | 91.31% |
| CZR220812P00048500 | 2022-08-02 3:55PM EDT | 48.50 | 1.61 | 1.51 | 1.62 | -0.69 | -30.00% | 17 | 7 | 89.26% |
| CZR220812P00049000 | 2022-08-03 2:03PM EDT | 49.00 | 1.74 | 1.72 | 1.82 | -0.77 | -30.68% | 8 | 11 | 87.21% |
| CZR220812P00050000 | 2022-08-03 10:07AM EDT | 50.00 | 2.60 | 2.17 | 2.39 | -0.46 | -15.03% | 10 | 1 | 84.77% |
| CZR220812P00052000 | 2022-07-29 12:41PM EDT | 52.00 | 7.90 | 3.40 | 3.65 | 0.00 | - | - | 2 | 77.15% |
| CZR220812P00053000 | 2022-07-29 12:35PM EDT | 53.00 | 8.85 | 4.05 | 4.30 | 0.00 | - | - | 11 | 63.87% |
| CZR220812P00055000 | 2022-08-02 3:56PM EDT | 55.00 | 6.56 | 5.75 | 5.90 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
