Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR261218C00020000 | 2024-05-30 9:41AM EDT | 20.00 | 18.05 | 17.00 | 21.50 | 0.00 | - | 1 | 1 | 57.12% |
| CZR261218C00023000 | 2024-05-20 10:46AM EDT | 23.00 | 18.44 | 15.50 | 19.30 | 0.00 | - | - | 1 | 55.52% |
| CZR261218C00025000 | 2024-05-28 2:13PM EDT | 25.00 | 16.25 | 14.00 | 18.30 | 0.00 | - | 1 | 6 | 53.94% |
| CZR261218C00028000 | 2024-05-20 10:06AM EDT | 28.00 | 16.00 | 12.55 | 17.50 | 0.00 | - | 1 | 42 | 55.47% |
| CZR261218C00030000 | 2024-05-31 1:43PM EDT | 30.00 | 15.25 | 11.60 | 16.20 | +3.95 | +34.96% | 26 | 79 | 53.89% |
| CZR261218C00033000 | 2024-05-20 12:15PM EDT | 33.00 | 13.30 | 12.25 | 14.25 | 0.00 | - | - | 1 | 56.47% |
| CZR261218C00035000 | 2024-05-30 3:25PM EDT | 35.00 | 9.23 | 9.80 | 14.40 | 0.00 | - | 3 | 50 | 54.21% |
| CZR261218C00038000 | 2024-05-30 10:13AM EDT | 38.00 | 8.77 | 8.50 | 13.00 | 0.00 | - | 1 | 18 | 52.41% |
| CZR261218C00040000 | 2024-05-31 12:10PM EDT | 40.00 | 10.25 | 8.30 | 10.35 | +1.75 | +20.59% | 13 | 2,782 | 53.31% |
| CZR261218C00043000 | 2024-04-22 1:43PM EDT | 43.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CZR261218C00045000 | 2024-05-31 10:43AM EDT | 45.00 | 6.75 | 7.25 | 11.00 | +0.35 | +5.47% | 1 | 16 | 53.71% |
| CZR261218C00047000 | 2024-05-29 11:18AM EDT | 47.00 | 6.08 | 5.50 | 9.60 | 0.00 | - | 5 | 15 | 57.91% |
| CZR261218C00050000 | 2024-05-31 11:14AM EDT | 50.00 | 8.00 | 4.95 | 8.75 | +2.53 | +46.25% | 3 | 117 | 56.96% |
| CZR261218C00055000 | 2024-05-23 2:18PM EDT | 55.00 | 4.69 | 3.55 | 7.00 | 0.00 | - | 11 | 36 | 53.41% |
| CZR261218C00060000 | 2024-05-23 3:17PM EDT | 60.00 | 3.93 | 2.50 | 7.00 | 0.00 | - | 12 | 19 | 57.01% |
| CZR261218C00065000 | 2024-05-31 3:45PM EDT | 65.00 | 4.16 | 3.45 | 6.50 | -1.04 | -20.00% | 4 | 46 | 50.98% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR261218P00018000 | 2024-05-29 1:56PM EDT | 18.00 | 1.75 | 0.00 | 2.25 | 0.00 | - | - | 40 | 51.37% |
| CZR261218P00020000 | 2024-05-21 9:52AM EDT | 20.00 | 2.20 | 0.00 | 2.95 | 0.00 | - | 7 | 50 | 51.18% |
| CZR261218P00023000 | 2024-05-21 9:30AM EDT | 23.00 | 3.00 | 0.52 | 4.90 | 0.00 | - | - | 2 | 55.97% |
| CZR261218P00025000 | 2024-05-21 9:30AM EDT | 25.00 | 4.00 | 1.00 | 5.50 | 0.00 | - | 1 | 12 | 53.42% |
| CZR261218P00028000 | 2024-05-29 1:27PM EDT | 28.00 | 5.28 | 4.25 | 5.00 | 0.00 | - | 1 | 44 | 41.63% |
| CZR261218P00030000 | 2024-05-31 3:36PM EDT | 30.00 | 5.60 | 3.75 | 6.95 | -0.52 | -8.50% | 10 | 26 | 46.53% |
| CZR261218P00033000 | 2024-05-28 2:50PM EDT | 33.00 | 7.55 | 4.65 | 9.50 | 0.00 | - | 100 | 116 | 50.51% |
| CZR261218P00035000 | 2024-05-23 11:03AM EDT | 35.00 | 7.25 | 5.50 | 10.40 | 0.00 | - | 6 | 101 | 48.73% |
| CZR261218P00038000 | 2024-05-15 9:59AM EDT | 38.00 | 9.84 | 7.00 | 12.00 | 0.00 | - | 30 | 14 | 46.94% |
| CZR261218P00040000 | 2024-05-22 3:18PM EDT | 40.00 | 11.30 | 8.65 | 12.95 | 0.00 | - | 3 | 96 | 45.00% |
| CZR261218P00043000 | 2024-05-03 11:37AM EDT | 43.00 | 12.70 | 11.10 | 14.10 | 0.00 | - | 1 | 42 | 40.56% |
| CZR261218P00045000 | 2024-03-05 4:56PM EDT | 45.00 | 12.74 | 11.15 | 12.90 | 0.00 | - | 1 | 12 | 28.54% |
| CZR261218P00047000 | 2024-03-26 3:43PM EDT | 47.00 | 13.50 | 12.65 | 14.95 | 0.00 | - | 150 | 153 | 30.79% |
| CZR261218P00050000 | 2024-05-31 11:40AM EDT | 50.00 | 16.67 | 15.10 | 19.45 | -0.43 | -2.51% | 1 | 8 | 40.44% |
| CZR261218P00060000 | 2024-03-26 11:38AM EDT | 60.00 | 21.14 | 22.95 | 24.30 | 0.00 | - | 20 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.