UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.76+0.40 (+0.92%)
As of 02:24PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR240328C000350002024-03-22 2:09PM EDT35.006.208.359.250.00-1010215.63%
CZR240328C000360002024-03-26 11:42AM EDT36.007.607.357.900.00-21244.53%
CZR240328C000370002024-03-18 3:26PM EDT37.003.356.356.900.00-18216.41%
CZR240328C000380002024-03-20 11:27AM EDT38.002.895.356.250.00-111146.88%
CZR240328C000385002024-03-18 9:39AM EDT38.501.774.855.400.00--1175.78%
CZR240328C000390002024-03-28 12:49PM EDT39.004.594.454.95+0.49+11.95%226175.39%
CZR240328C000395002024-03-26 10:43AM EDT39.503.754.054.500.00-1995.31%
CZR240328C000400002024-03-28 12:51PM EDT40.003.613.504.40+0.51+16.45%1847146.48%
CZR240328C000405002024-03-28 10:27AM EDT40.503.002.983.35+0.06+2.04%235107.03%
CZR240328C000410002024-03-28 1:44PM EDT41.002.582.552.82+0.33+14.67%21026685.16%
CZR240328C000415002024-03-28 1:38PM EDT41.502.152.002.74+0.59+37.82%319985.55%
CZR240328C000420002024-03-28 11:53AM EDT42.001.751.571.95+0.62+54.87%3179285.94%
CZR240328C000425002024-03-28 12:53PM EDT42.501.001.061.40+0.27+36.99%5222261.91%
CZR240328C000430002024-03-28 1:54PM EDT43.000.680.620.83+0.10+17.24%21450434.77%
CZR240328C000435002024-03-28 1:45PM EDT43.500.220.190.29-0.02-8.33%6533612.89%
CZR240328C000440002024-03-28 1:42PM EDT44.000.030.020.05-0.07-70.00%13227115.04%
CZR240328C000445002024-03-28 12:58PM EDT44.500.010.000.39-0.05-83.33%46751.56%
CZR240328C000450002024-03-28 12:19PM EDT45.000.020.000.13-0.01-33.33%856057.81%
CZR240328C000455002024-03-27 9:53AM EDT45.500.030.000.080.00-115851.56%
CZR240328C000460002024-03-26 1:24PM EDT46.000.040.000.530.00-9485108.40%
CZR240328C000465002024-03-13 11:35AM EDT46.500.280.000.030.00--1460.94%
CZR240328C000470002024-03-26 3:20PM EDT47.000.010.000.510.00-117133.98%
CZR240328C000475002024-03-25 1:02PM EDT47.500.020.000.750.00-27167.38%
CZR240328C000480002024-03-22 9:36AM EDT48.000.010.000.740.00-829179.69%
CZR240328C000485002024-03-20 9:34AM EDT48.500.010.000.750.00--14192.97%
CZR240328C000490002024-02-20 3:40PM EDT49.000.490.000.290.00-412156.25%
CZR240328C000495002024-03-22 9:50AM EDT49.500.010.000.150.00-630143.75%
CZR240328C000500002024-03-07 12:37PM EDT50.000.120.000.180.00-2030158.98%
CZR240328C000510002024-03-15 9:34AM EDT51.000.170.000.750.00-819251.56%
CZR240328C000530002024-03-13 9:33AM EDT53.000.250.000.750.00-830293.36%
CZR240328C000540002024-03-12 9:35AM EDT54.000.330.000.750.00-814313.28%
CZR240328C000550002024-02-22 12:22PM EDT55.000.140.000.350.00-20277.34%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR240328P000300002024-02-26 1:29PM EDT30.000.050.000.020.00-11287.50%
CZR240328P000320002024-03-14 1:22PM EDT32.000.010.000.750.00-1836450.00%
CZR240328P000330002024-03-18 9:32AM EDT33.000.170.000.050.00-8198246.88%
CZR240328P000335002024-03-20 10:48AM EDT33.500.020.000.410.00-415342.19%
CZR240328P000340002024-03-14 11:23AM EDT34.000.070.000.020.00-7245196.88%
CZR240328P000345002024-03-25 2:00PM EDT34.500.050.000.020.00-1027187.50%
CZR240328P000350002024-03-28 11:31AM EDT35.000.050.000.02-0.01-16.67%1149178.13%
CZR240328P000360002024-03-21 10:57AM EDT36.000.020.000.060.00-1172184.38%
CZR240328P000365002024-03-25 2:00PM EDT36.500.070.000.220.00-1031218.75%
CZR240328P000370002024-03-26 12:49PM EDT37.000.080.000.040.00-2390151.56%
CZR240328P000375002024-03-26 9:30AM EDT37.500.370.000.010.00-1093118.75%
CZR240328P000380002024-03-26 1:42PM EDT38.000.010.000.060.00-7328139.06%
CZR240328P000385002024-03-28 12:20PM EDT38.500.020.000.33+0.01+100.00%2156182.81%
CZR240328P000390002024-03-28 12:46PM EDT39.000.050.000.05-0.05-50.00%5272114.06%
CZR240328P000395002024-03-27 9:46AM EDT39.500.010.000.05-0.07-87.50%2136103.13%
CZR240328P000400002024-03-26 11:29AM EDT40.000.010.000.42-0.01-50.00%2214150.78%
CZR240328P000405002024-03-28 11:31AM EDT40.500.040.000.09+0.01+33.33%330591.41%
CZR240328P000410002024-03-28 1:05PM EDT41.000.010.000.01-0.01-50.00%2036256.25%
CZR240328P000415002024-03-27 2:39PM EDT41.500.020.000.610.00-124265121.09%
CZR240328P000420002024-03-27 3:10PM EDT42.000.050.000.130.00-14024561.33%
CZR240328P000425002024-03-28 10:50AM EDT42.500.010.010.03-0.30-96.77%10350739.06%
CZR240328P000430002024-03-28 11:35AM EDT43.000.040.010.03-0.17-80.95%1722126.56%
CZR240328P000435002024-03-28 11:53AM EDT43.500.110.030.08-0.79-87.78%4949119.92%
CZR240328P000440002024-03-27 9:38AM EDT44.000.740.310.400.00-11228.71%
CZR240328P000450002024-03-14 3:26PM EDT45.005.011.081.420.00-3465.82%
CZR240328P000460002024-03-11 11:12AM EDT46.003.052.032.510.00--358.59%
CZR240328P000470002024-02-29 4:04PM EDT47.004.253.053.450.00--065.63%
CZR240328P000490002024-03-06 4:39PM EDT49.007.805.105.600.00-10146.48%