Canada markets closed

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.00+1.04 (+2.67%)
At close: 04:00PM EDT
40.00 0.00 (0.00%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR240726C000310002024-06-18 11:56AM EDT31.006.807.809.700.00-84127.44%
CZR240726C000330002024-07-12 11:20AM EDT33.006.965.209.15+1.32+23.40%252469.34%
CZR240726C000340002024-06-11 10:18AM EDT34.003.303.705.050.00-330.00%
CZR240726C000350002024-07-12 12:07PM EDT35.005.343.906.30+3.03+131.17%7013109.47%
CZR240726C000360002024-07-12 3:38PM EDT36.004.513.454.40+1.11+32.65%768157.42%
CZR240726C000370002024-07-12 10:48AM EDT37.003.233.153.40+0.98+43.56%1010647.36%
CZR240726C000380002024-07-11 3:25PM EDT38.001.922.352.620.00-808845.90%
CZR240726C000390002024-07-12 3:53PM EDT39.002.051.702.31+0.66+47.48%2420757.23%
CZR240726C000400002024-07-12 2:20PM EDT40.001.361.052.38+0.40+41.67%2618354.88%
CZR240726C000410002024-07-12 3:55PM EDT41.000.960.780.85+0.34+54.84%537240.72%
CZR240726C000420002024-07-12 3:40PM EDT42.000.610.470.73+0.22+56.41%467347.66%
CZR240726C000430002024-07-12 3:24PM EDT43.000.400.280.45+0.15+60.00%413346.14%
CZR240726C000440002024-07-12 3:00PM EDT44.000.220.170.29+0.09+69.23%368246.48%
CZR240726C000450002024-07-12 3:31PM EDT45.000.140.100.13+0.02+16.67%359042.97%
CZR240726C000460002024-07-10 10:38AM EDT46.000.020.060.090.00-63344.92%
CZR240726C000470002024-07-12 9:38AM EDT47.000.330.030.61+0.31+1,550.00%81568.26%
CZR240726C000480002024-06-28 3:15PM EDT48.000.150.020.260.00-676460.55%
CZR240726C000490002024-07-08 1:35PM EDT49.000.330.011.290.00-85898.93%
CZR240726C000500002024-07-05 9:52AM EDT50.000.020.010.870.00-12893.46%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR240726P000260002024-06-18 9:55AM EDT26.000.290.002.070.00--14212.79%
CZR240726P000270002024-07-08 1:39PM EDT27.000.010.001.670.00-1838185.16%
CZR240726P000280002024-06-17 12:30PM EDT28.000.250.000.120.00-82793.75%
CZR240726P000290002024-06-21 2:14PM EDT29.000.080.000.140.00-610087.89%
CZR240726P000300002024-06-27 2:01PM EDT30.000.100.000.030.00-18963.28%
CZR240726P000310002024-07-05 10:34AM EDT31.000.030.000.180.00-75375.59%
CZR240726P000320002024-07-11 12:53PM EDT32.000.030.010.750.00-813795.51%
CZR240726P000330002024-07-10 11:49AM EDT33.000.160.010.750.00-1412385.64%
CZR240726P000340002024-07-12 12:33PM EDT34.000.100.020.20+0.04+66.67%811554.49%
CZR240726P000350002024-07-12 12:17PM EDT35.000.060.050.25-0.08-57.14%4938350.39%
CZR240726P000360002024-07-12 3:58PM EDT36.000.540.100.47+0.26+92.86%113,03451.07%
CZR240726P000370002024-07-12 1:57PM EDT37.000.210.200.65-0.43-67.19%6062258.50%
CZR240726P000380002024-07-12 11:25AM EDT38.000.450.380.46-0.40-47.06%253039.55%
CZR240726P000390002024-07-12 10:09AM EDT39.000.850.700.81-1.28-60.09%19340.43%
CZR240726P000420002024-07-12 1:56PM EDT42.002.282.322.67-0.97-29.85%254045.51%
CZR240726P000450002024-06-27 1:31PM EDT45.005.554.906.150.00--065.33%
CZR240726P000460002024-07-02 10:00AM EDT46.008.354.856.500.00--071.39%