Canada markets closed

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
36.03-1.86 (-4.91%)
At close: 04:00PM EDT
36.03 0.00 (0.00%)
After hours: 06:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR240621C000200002024-05-31 11:55AM EDT20.0017.0014.0517.800.00-12478.91%
CZR240621C000250002024-06-13 2:12PM EDT25.0012.7510.6011.600.00-51141.41%
CZR240621C000300002024-06-12 1:49PM EDT30.008.685.906.500.00-108996.29%
CZR240621C000310002024-06-12 9:30AM EDT31.007.604.705.650.00-13579.49%
CZR240621C000315002024-05-30 3:50PM EDT31.501.493.155.050.00-77109.08%
CZR240621C000320002024-06-12 2:53PM EDT32.006.554.004.200.00-1521355.47%
CZR240621C000325002024-06-13 12:37PM EDT32.505.412.313.800.00-107072.27%
CZR240621C000330002024-06-14 3:23PM EDT33.002.952.963.20-3.55-54.62%5524555.86%
CZR240621C000335002024-06-14 11:10AM EDT33.502.622.062.73-2.98-53.21%173851.56%
CZR240621C000340002024-06-14 3:51PM EDT34.002.171.952.27-2.51-53.63%1377747.56%
CZR240621C000345002024-06-11 1:29PM EDT34.502.631.502.03+0.33+14.35%56956.45%
CZR240621C000350002024-06-14 3:51PM EDT35.001.401.361.44-1.57-52.86%1851,39441.99%
CZR240621C000355002024-06-14 3:57PM EDT35.501.091.031.13-1.52-58.24%47125142.48%
CZR240621C000360002024-06-14 3:52PM EDT36.000.800.570.82-1.17-59.39%3,1931,61740.43%
CZR240621C000365002024-06-14 3:48PM EDT36.500.530.520.59-1.17-68.82%26314940.14%
CZR240621C000370002024-06-14 3:51PM EDT37.000.380.350.42-0.85-69.11%1265,58840.43%
CZR240621C000375002024-06-14 3:16PM EDT37.500.240.230.49-0.77-76.24%1,33012052.54%
CZR240621C000380002024-06-14 3:04PM EDT38.000.170.160.20-0.59-77.63%1563,06241.21%
CZR240621C000385002024-06-14 3:37PM EDT38.500.110.100.14-0.43-79.63%2315342.19%
CZR240621C000390002024-06-14 3:09PM EDT39.000.070.060.83-0.36-83.72%1082471.48%
CZR240621C000395002024-06-14 1:01PM EDT39.500.060.050.07-0.25-80.65%2481444.53%
CZR240621C000400002024-06-14 2:53PM EDT40.000.050.030.06-0.17-77.27%272,50447.66%
CZR240621C000405002024-06-14 2:47PM EDT40.500.040.020.82-0.10-71.43%404288.09%
CZR240621C000410002024-06-14 2:08PM EDT41.000.060.010.11-0.17-73.91%1666356.25%
CZR240621C000415002024-06-14 3:37PM EDT41.500.030.010.11-0.28-90.32%23260.16%
CZR240621C000420002024-06-14 12:24PM EDT42.000.030.010.48-0.10-76.92%6933089.06%
CZR240621C000430002024-06-14 2:53PM EDT43.000.020.010.07-0.03-60.00%981567.19%
CZR240621C000440002024-06-14 3:48PM EDT44.000.010.000.02-0.06-85.71%2542,54460.94%
CZR240621C000450002024-06-14 3:47PM EDT45.000.010.000.01-0.04-80.00%91,37562.50%
CZR240621C000460002024-06-13 1:37PM EDT46.000.030.001.270.00-161,086161.72%
CZR240621C000470002024-06-14 11:25AM EDT47.000.010.000.01-0.01-50.00%57727871.88%
CZR240621C000480002024-06-14 11:24AM EDT48.000.010.000.01-0.04-80.00%151,71178.13%
CZR240621C000490002024-06-14 11:24AM EDT49.000.010.000.01-0.04-80.00%10512981.25%
CZR240621C000500002024-06-14 11:24AM EDT50.000.010.000.01-0.06-85.71%2541787.50%
CZR240621C000550002024-06-12 9:31AM EDT55.000.030.000.200.00-10174158.59%
CZR240621C000600002024-06-12 11:17AM EDT60.000.020.000.050.00-23,032151.56%
CZR240621C000650002024-06-12 10:47AM EDT65.000.010.000.010.00-698793143.75%
CZR240621C000700002024-06-04 10:44AM EDT70.000.010.000.020.00-117171.88%
CZR240621C000750002024-05-31 3:15PM EDT75.000.050.000.000.00-1311250.00%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR240621P000200002024-05-01 11:39AM EDT20.000.060.000.200.00-374227.34%
CZR240621P000250002024-06-13 11:02AM EDT25.000.020.000.250.00-1870157.03%
CZR240621P000260002024-06-14 3:48PM EDT26.000.010.000.01-0.02-66.67%7615187.50%
CZR240621P000270002024-06-14 3:49PM EDT27.000.010.000.01-0.02-66.67%17115481.25%
CZR240621P000280002024-06-14 2:01PM EDT28.000.020.010.05-0.01-33.33%1028789.06%
CZR240621P000290002024-06-14 1:26PM EDT29.000.050.000.07-0.20-80.00%71,13980.47%
CZR240621P000300002024-06-14 11:28AM EDT30.000.060.010.06+0.02+50.00%71,74869.53%
CZR240621P000305002024-06-10 9:34AM EDT30.500.160.010.130.00-814073.05%
CZR240621P000310002024-06-13 3:31PM EDT31.000.070.020.140.00-249069.14%
CZR240621P000315002024-06-14 2:01PM EDT31.500.070.030.15+0.06+600.00%1491,27064.84%
CZR240621P000320002024-06-12 2:53PM EDT32.000.110.020.11+0.09+450.00%1067454.69%
CZR240621P000325002024-06-14 3:35PM EDT32.500.050.030.230.00-226,89658.01%
CZR240621P000330002024-06-14 3:26PM EDT33.000.080.070.09+0.02+33.33%2232,90146.88%
CZR240621P000335002024-06-14 3:37PM EDT33.500.090.070.11+0.04+80.00%1,2376742.97%
CZR240621P000340002024-06-14 3:37PM EDT34.000.140.140.16+0.08+133.33%19167141.02%
CZR240621P000345002024-06-14 3:51PM EDT34.500.250.200.28+0.17+212.50%4414942.58%
CZR240621P000350002024-06-14 3:30PM EDT35.000.380.320.37+0.28+280.00%2,2767,39139.75%
CZR240621P000355002024-06-14 3:29PM EDT35.500.560.480.54+0.37+194.74%239839.26%
CZR240621P000360002024-06-14 3:43PM EDT36.000.720.650.78+0.50+227.27%5275339.94%
CZR240621P000365002024-06-14 3:58PM EDT36.501.000.971.05+0.68+212.50%2251739.55%
CZR240621P000370002024-06-14 2:19PM EDT37.001.481.261.39+1.01+214.89%445740.43%
CZR240621P000375002024-06-14 12:31PM EDT37.502.101.651.78+1.67+388.37%658941.90%
CZR240621P000380002024-06-14 3:44PM EDT38.002.122.062.25+1.24+140.91%1342,73646.97%
CZR240621P000385002024-06-14 2:12PM EDT38.502.802.512.87+1.83+188.66%53661.72%
CZR240621P000390002024-06-14 11:03AM EDT39.002.962.973.25+1.52+105.56%126059.77%
CZR240621P000395002024-06-13 10:01AM EDT39.502.002.323.700.00-204261.52%
CZR240621P000400002024-06-13 3:16PM EDT40.002.293.055.200.00-2311259.77%
CZR240621P000410002024-06-07 10:43AM EDT41.004.773.905.200.00-45077.54%
CZR240621P000420002024-06-05 11:42AM EDT42.005.765.556.450.00-84657.03%
CZR240621P000430002024-06-12 2:25PM EDT43.004.236.557.600.00-41180.47%
CZR240621P000440002024-05-23 9:48AM EDT44.009.957.458.500.00-5056.25%
CZR240621P000450002024-06-12 3:56PM EDT45.006.807.1510.900.00-2185.16%
CZR240621P000460002024-05-22 3:04PM EDT46.0010.758.9010.400.00-7000143.95%
CZR240621P000470002024-04-26 12:28PM EDT47.0010.4012.6514.200.00-30288.09%
CZR240621P000480002024-05-22 3:04PM EDT48.0012.7511.3012.450.00-8600165.63%
CZR240621P000490002024-05-22 2:48PM EDT49.0014.4012.5513.300.00-33157.81%
CZR240621P000500002024-05-08 3:09PM EDT50.0013.9013.3514.300.00-1,0004165.23%
CZR240621P000550002024-02-12 4:49PM EDT55.0010.9313.4014.900.00-1110.00%
CZR240621P000600002024-01-23 1:38PM EDT60.0014.6516.8018.700.00-1550.00%