Canada markets open in 5 hours 6 minutes

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.16+0.36 (+0.93%)
At close: 04:00PM EDT
39.35 +0.19 (+0.49%)
After hours: 07:55PM EDT
In The Money
Show:ListStraddle
CallsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR240628C000300002024-06-07 10:28AM EDT30.006.450.000.000.00-200.00%
CZR240628C000310002024-06-05 12:03PM EDT31.005.710.000.000.00-200.00%
CZR240628C000320002024-06-05 10:36AM EDT32.004.950.000.000.00-3000.00%
CZR240628C000330002024-06-21 10:55AM EDT33.005.920.000.000.00-100.00%
CZR240628C000335002024-06-21 9:43AM EDT33.505.590.000.000.00-200.00%
CZR240628C000340002024-06-21 2:00PM EDT34.005.200.000.000.00-200.00%
CZR240628C000345002024-06-14 10:31AM EDT34.502.410.000.000.00--00.00%
CZR240628C000350002024-06-20 12:09PM EDT35.003.880.000.000.00-2500.00%
CZR240628C000355002024-06-21 10:09AM EDT35.503.340.000.000.00-500.00%
CZR240628C000360002024-06-21 11:29AM EDT36.003.000.000.000.00-1100.00%
CZR240628C000365002024-06-21 3:40PM EDT36.502.800.000.000.00-9900.00%
CZR240628C000370002024-06-21 2:36PM EDT37.002.220.000.000.00-9000.00%
CZR240628C000375002024-06-21 11:25AM EDT37.501.730.000.000.00-700.00%
CZR240628C000380002024-06-21 3:54PM EDT38.001.710.000.000.00-6100.00%
CZR240628C000385002024-06-21 3:54PM EDT38.501.300.000.000.00-62800.00%
CZR240628C000390002024-06-21 3:58PM EDT39.000.960.000.000.00-30100.00%
CZR240628C000395002024-06-21 3:26PM EDT39.500.660.000.000.00-15803.13%
CZR240628C000400002024-06-21 3:54PM EDT40.000.590.000.000.00-23506.25%
CZR240628C000405002024-06-21 1:07PM EDT40.500.310.000.000.00-1006.25%
CZR240628C000410002024-06-21 3:35PM EDT41.000.240.000.000.00-50012.50%
CZR240628C000415002024-06-21 3:56PM EDT41.500.190.000.000.00-19012.50%
CZR240628C000420002024-06-21 3:58PM EDT42.000.150.000.000.00-35012.50%
CZR240628C000430002024-06-21 12:25PM EDT43.000.050.000.000.00-45025.00%
CZR240628C000440002024-06-21 9:37AM EDT44.000.080.000.000.00-6025.00%
CZR240628C000450002024-06-21 12:25PM EDT45.000.020.000.000.00-8025.00%
CZR240628C000460002024-06-20 12:41PM EDT46.000.050.000.000.00-66025.00%
CZR240628C000470002024-06-21 10:13AM EDT47.000.020.000.000.00-150-50.00%
CZR240628C000480002024-06-21 3:22PM EDT48.000.010.000.000.00-16-50.00%
CZR240628C000500002024-06-21 11:01AM EDT50.000.010.000.000.00-20050.00%
CZR240628C000550002024-06-21 11:00AM EDT55.000.010.000.000.00-1050.00%
PutsforJune 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR240628P000250002024-06-03 12:00PM EDT25.000.010.000.000.00-8050.00%
CZR240628P000260002024-06-07 1:10PM EDT26.000.030.000.000.00-1050.00%
CZR240628P000270002024-06-03 3:24PM EDT27.000.060.000.000.00-10050.00%
CZR240628P000280002024-06-21 2:24PM EDT28.000.010.000.000.00-1050.00%
CZR240628P000290002024-06-18 11:51AM EDT29.000.020.000.000.00-12050.00%
CZR240628P000300002024-06-21 11:00AM EDT30.000.010.000.000.00-5050.00%
CZR240628P000305002024-06-21 12:23PM EDT30.500.010.000.000.00-30050.00%
CZR240628P000310002024-06-21 3:52PM EDT31.000.010.000.000.00-24050.00%
CZR240628P000315002024-06-21 9:36AM EDT31.500.010.000.000.00-14050.00%
CZR240628P000320002024-06-18 10:04AM EDT32.000.200.000.000.00-8050.00%
CZR240628P000325002024-06-21 9:36AM EDT32.500.010.000.000.00-14050.00%
CZR240628P000330002024-06-21 12:29PM EDT33.000.020.000.000.00-3025.00%
CZR240628P000335002024-06-20 12:33PM EDT33.500.020.000.000.00-1025.00%
CZR240628P000340002024-06-21 10:55AM EDT34.000.020.000.000.00-1025.00%
CZR240628P000345002024-06-21 3:36PM EDT34.500.020.000.000.00-10025.00%
CZR240628P000350002024-06-21 1:25PM EDT35.000.030.000.000.00-53025.00%
CZR240628P000355002024-06-21 10:53AM EDT35.500.050.000.000.00-12025.00%
CZR240628P000360002024-06-21 10:52AM EDT36.000.080.000.000.00-12025.00%
CZR240628P000365002024-06-21 3:52PM EDT36.500.070.000.000.00-1,029012.50%
CZR240628P000370002024-06-21 3:58PM EDT37.000.130.000.000.00-50012.50%
CZR240628P000375002024-06-21 1:30PM EDT37.500.320.000.000.00-6012.50%
CZR240628P000380002024-06-21 3:54PM EDT38.000.310.000.000.00-12906.25%
CZR240628P000385002024-06-21 3:13PM EDT38.500.520.000.000.00-606.25%
CZR240628P000390002024-06-21 1:14PM EDT39.000.970.000.000.00-5101.56%
CZR240628P000395002024-06-21 3:05PM EDT39.501.020.000.000.00-500.00%
CZR240628P000400002024-06-21 3:54PM EDT40.001.200.000.000.00-900.00%
CZR240628P000405002024-06-20 10:16AM EDT40.502.210.000.000.00--00.00%
CZR240628P000410002024-06-21 10:50AM EDT41.002.170.000.000.00-100.00%
CZR240628P000420002024-06-21 2:00PM EDT42.002.970.000.000.00-100.00%
CZR240628P000440002024-06-12 3:38PM EDT44.006.000.000.000.00--00.00%