Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117C00018000 | 2024-05-21 3:45PM EDT | 18.00 | 18.60 | 17.20 | 19.85 | 0.00 | - | 1 | 7 | 75.93% |
| CZR250117C00020000 | 2024-05-31 1:03PM EDT | 20.00 | 16.43 | 15.25 | 18.20 | +2.28 | +16.11% | 1 | 18 | 70.65% |
| CZR250117C00023000 | 2023-12-14 11:16AM EDT | 23.00 | 27.50 | 23.10 | 24.50 | 0.00 | - | 4 | 4 | 203.56% |
| CZR250117C00025000 | 2024-05-31 11:14AM EDT | 25.00 | 13.38 | 11.85 | 12.90 | +3.63 | +37.23% | 10 | 20 | 59.13% |
| CZR250117C00026000 | 2024-05-31 12:16PM EDT | 26.00 | 11.75 | 11.20 | 12.15 | +1.05 | +9.81% | 2 | 1 | 58.89% |
| CZR250117C00027000 | 2024-05-29 10:51AM EDT | 27.00 | 8.92 | 10.20 | 13.10 | +0.62 | +7.47% | 2 | 6 | 66.55% |
| CZR250117C00028000 | 2024-02-29 10:36AM EDT | 28.00 | 16.66 | 17.70 | 18.30 | 0.00 | - | 10 | 17 | 146.24% |
| CZR250117C00029000 | 2024-05-24 10:51AM EDT | 29.00 | 7.75 | 9.10 | 10.00 | 0.00 | - | 1 | 2 | 56.06% |
| CZR250117C00030000 | 2024-05-31 3:56PM EDT | 30.00 | 9.00 | 8.25 | 9.10 | +2.90 | +47.54% | 117 | 841 | 52.88% |
| CZR250117C00031000 | 2024-05-31 12:24PM EDT | 31.00 | 8.30 | 8.05 | 9.00 | +2.75 | +49.55% | 2 | 83 | 57.08% |
| CZR250117C00032000 | 2024-05-31 12:21PM EDT | 32.00 | 7.50 | 5.70 | 8.10 | +2.45 | +48.51% | 30 | 92 | 57.98% |
| CZR250117C00033000 | 2024-05-31 2:38PM EDT | 33.00 | 6.88 | 7.00 | 7.35 | +2.28 | +49.57% | 63 | 415 | 53.78% |
| CZR250117C00034000 | 2024-05-31 2:58PM EDT | 34.00 | 6.45 | 5.75 | 6.70 | +2.27 | +54.31% | 27 | 59 | 53.74% |
| CZR250117C00035000 | 2024-05-31 3:59PM EDT | 35.00 | 6.05 | 5.85 | 7.10 | +2.30 | +61.33% | 35 | 226 | 55.74% |
| CZR250117C00036000 | 2024-05-31 3:57PM EDT | 36.00 | 5.67 | 5.40 | 6.60 | +2.27 | +66.76% | 51 | 388 | 55.19% |
| CZR250117C00037000 | 2024-05-29 11:32AM EDT | 37.00 | 3.30 | 3.00 | 6.20 | 0.00 | - | 122 | 134 | 60.47% |
| CZR250117C00038000 | 2024-05-29 2:40PM EDT | 38.00 | 5.25 | 2.80 | 5.75 | +2.44 | +86.83% | 3 | 76 | 59.69% |
| CZR250117C00039000 | 2024-05-31 11:56AM EDT | 39.00 | 4.80 | 2.34 | 5.40 | +2.30 | +92.00% | 1 | 46 | 59.63% |
| CZR250117C00040000 | 2024-05-31 3:49PM EDT | 40.00 | 3.98 | 3.80 | 4.25 | +1.57 | +65.15% | 181 | 1,844 | 50.29% |
| CZR250117C00041000 | 2024-05-23 10:11AM EDT | 41.00 | 2.62 | 3.45 | 4.70 | 0.00 | - | 3 | 17 | 53.42% |
| CZR250117C00042000 | 2024-05-20 3:12PM EDT | 42.00 | 2.85 | 1.38 | 4.35 | 0.00 | - | - | 1 | 58.42% |
| CZR250117C00043000 | 2024-05-29 2:49PM EDT | 43.00 | 1.64 | 1.57 | 4.10 | 0.00 | - | 128 | 349 | 58.59% |
| CZR250117C00044000 | 2024-05-31 11:24AM EDT | 44.00 | 2.76 | 2.43 | 2.98 | +0.72 | +35.29% | 3 | 46 | 50.61% |
| CZR250117C00045000 | 2024-05-31 12:58PM EDT | 45.00 | 2.35 | 2.45 | 2.71 | +0.97 | +70.29% | 90 | 9,892 | 50.17% |
| CZR250117C00046000 | 2024-05-28 11:57AM EDT | 46.00 | 1.67 | 1.20 | 3.55 | 0.00 | - | 2 | 36 | 60.11% |
| CZR250117C00047000 | 2024-05-28 3:31PM EDT | 47.00 | 1.38 | 0.15 | 3.00 | 0.00 | - | 2 | 525 | 56.91% |
| CZR250117C00048000 | 2024-05-23 2:59PM EDT | 48.00 | 1.10 | 0.06 | 2.80 | 0.00 | - | 6 | 27 | 56.85% |
| CZR250117C00049000 | 2024-05-06 10:21AM EDT | 49.00 | 1.85 | 0.05 | 2.85 | 0.00 | - | - | 2 | 59.13% |
| CZR250117C00050000 | 2024-05-31 3:49PM EDT | 50.00 | 1.56 | 0.01 | 1.95 | +0.74 | +90.24% | 87 | 2,782 | 51.61% |
| CZR250117C00055000 | 2024-05-31 12:05PM EDT | 55.00 | 1.00 | 0.40 | 1.30 | +0.57 | +132.56% | 106 | 559 | 51.29% |
| CZR250117C00060000 | 2024-05-31 2:24PM EDT | 60.00 | 0.62 | 0.51 | 0.70 | +0.36 | +138.46% | 129 | 3,568 | 48.32% |
| CZR250117C00065000 | 2024-05-23 1:59PM EDT | 65.00 | 0.15 | 0.11 | 0.65 | 0.00 | - | 10 | 785 | 52.34% |
| CZR250117C00070000 | 2024-05-31 3:42PM EDT | 70.00 | 0.27 | 0.10 | 0.59 | +0.02 | +8.00% | 2 | 3,418 | 55.57% |
| CZR250117C00075000 | 2024-05-01 2:43PM EDT | 75.00 | 0.19 | 0.04 | 0.60 | 0.00 | - | 27 | 402 | 52.73% |
| CZR250117C00080000 | 2024-05-23 11:05AM EDT | 80.00 | 0.19 | 0.02 | 0.67 | 0.00 | - | 6 | 1,421 | 56.89% |
| CZR250117C00085000 | 2024-05-31 2:53PM EDT | 85.00 | 0.14 | 0.01 | 0.30 | +0.03 | +27.27% | 1 | 290 | 52.64% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117P00018000 | 2024-05-23 3:49PM EDT | 18.00 | 0.35 | 0.07 | 0.80 | 0.00 | - | 5 | 173 | 60.89% |
| CZR250117P00020000 | 2024-05-31 12:17PM EDT | 20.00 | 0.41 | 0.31 | 0.55 | -0.14 | -25.45% | 1 | 316 | 52.73% |
| CZR250117P00023000 | 2024-05-31 3:49PM EDT | 23.00 | 0.52 | 0.62 | 0.80 | -0.32 | -38.10% | 35 | 84 | 50.46% |
| CZR250117P00025000 | 2024-05-31 3:49PM EDT | 25.00 | 0.85 | 0.55 | 1.15 | -0.50 | -37.04% | 51 | 950 | 49.07% |
| CZR250117P00026000 | 2024-05-23 2:27PM EDT | 26.00 | 1.57 | 0.95 | 1.99 | 0.00 | - | 318 | 318 | 50.00% |
| CZR250117P00027000 | 2024-05-31 10:41AM EDT | 27.00 | 1.86 | 0.98 | 1.60 | +0.16 | +9.41% | 1 | 139 | 47.83% |
| CZR250117P00028000 | 2024-05-31 12:11PM EDT | 28.00 | 1.70 | 1.63 | 1.88 | -0.63 | -27.04% | 16 | 1,884 | 47.41% |
| CZR250117P00029000 | 2024-05-23 11:15AM EDT | 29.00 | 2.34 | 1.24 | 2.37 | 0.00 | - | 13 | 364 | 49.07% |
| CZR250117P00030000 | 2024-05-31 3:58PM EDT | 30.00 | 1.94 | 2.00 | 2.76 | -1.28 | -39.75% | 27 | 1,127 | 49.10% |
| CZR250117P00031000 | 2024-05-31 10:34AM EDT | 31.00 | 3.25 | 1.01 | 2.95 | -0.20 | -5.80% | 1 | 145 | 46.70% |
| CZR250117P00032000 | 2024-05-31 3:18PM EDT | 32.00 | 2.95 | 0.89 | 3.15 | -1.25 | -29.76% | 156 | 23 | 44.29% |
| CZR250117P00033000 | 2024-05-31 11:08AM EDT | 33.00 | 3.50 | 2.37 | 4.25 | -1.10 | -23.91% | 50 | 615 | 50.32% |
| CZR250117P00034000 | 2024-05-23 3:24PM EDT | 34.00 | 4.75 | 2.98 | 4.10 | 0.00 | - | 16 | 188 | 44.09% |
| CZR250117P00035000 | 2024-05-31 2:48PM EDT | 35.00 | 4.50 | 2.71 | 5.40 | -1.40 | -23.73% | 84 | 3,030 | 51.05% |
| CZR250117P00036000 | 2024-05-23 10:03AM EDT | 36.00 | 5.55 | 4.00 | 5.05 | 0.00 | - | 1 | 389 | 42.73% |
| CZR250117P00037000 | 2024-05-28 3:15PM EDT | 37.00 | 4.12 | 5.20 | 5.70 | -2.33 | -36.12% | 3 | 109 | 43.19% |
| CZR250117P00038000 | 2024-05-23 3:45PM EDT | 38.00 | 7.35 | 5.70 | 6.10 | 0.00 | - | 11 | 561 | 41.17% |
| CZR250117P00039000 | 2024-05-29 12:17PM EDT | 39.00 | 8.45 | 6.40 | 6.75 | 0.00 | - | - | 5 | 41.10% |
| CZR250117P00040000 | 2024-05-31 11:24AM EDT | 40.00 | 7.00 | 7.00 | 7.35 | -2.00 | -22.22% | 2 | 2,569 | 40.33% |
| CZR250117P00041000 | 2024-05-29 12:30PM EDT | 41.00 | 9.80 | 6.65 | 8.80 | 0.00 | - | 1 | 2 | 47.03% |
| CZR250117P00043000 | 2024-05-06 10:16AM EDT | 43.00 | 9.15 | 7.15 | 10.25 | 0.00 | - | 1 | 178 | 46.83% |
| CZR250117P00044000 | 2024-05-30 9:46AM EDT | 44.00 | 11.95 | 8.80 | 10.15 | 0.00 | - | 1 | 26 | 38.28% |
| CZR250117P00045000 | 2024-05-01 3:34PM EDT | 45.00 | 10.25 | 9.55 | 11.95 | 0.00 | - | 1 | 212 | 48.29% |
| CZR250117P00047000 | 2024-04-25 11:55AM EDT | 47.00 | 11.15 | 12.90 | 14.60 | 0.00 | - | 1 | 65 | 50.20% |
| CZR250117P00050000 | 2024-05-16 11:34AM EDT | 50.00 | 14.50 | 14.55 | 15.15 | 0.00 | - | 8 | 849 | 36.40% |
| CZR250117P00055000 | 2024-05-30 3:14PM EDT | 55.00 | 22.90 | 18.15 | 20.75 | 0.00 | - | 4 | 5 | 51.47% |
| CZR250117P00060000 | 2024-04-26 2:31PM EDT | 60.00 | 23.55 | 25.25 | 28.45 | 0.00 | - | 169 | 3 | 70.75% |
| CZR250117P00065000 | 2024-02-06 2:06PM EDT | 65.00 | 21.43 | 22.35 | 24.30 | 0.00 | - | 6 | 426 | 0.00% |
| CZR250117P00070000 | 2023-11-01 11:03AM EDT | 70.00 | 29.10 | 23.55 | 24.05 | 0.00 | - | 3 | 236 | 0.00% |
| CZR250117P00075000 | 2024-04-12 11:20AM EDT | 75.00 | 33.90 | 38.20 | 39.70 | 0.00 | - | 1 | 0 | 50.93% |
| CZR250117P00080000 | 2023-09-22 10:08AM EDT | 80.00 | 32.90 | 38.30 | 39.05 | 0.00 | - | 25 | 22 | 0.00% |
| CZR250117P00085000 | 2023-09-11 3:57PM EDT | 85.00 | 31.98 | 37.50 | 38.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.