Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250321C00020000 | 2024-08-15 11:59AM EDT | 20.00 | 17.45 | 19.40 | 19.75 | 0.00 | - | - | 2 | 0.00% |
| CZR250321C00025000 | 2024-09-24 3:34PM EDT | 25.00 | 16.90 | 19.30 | 21.25 | 0.00 | - | - | 1 | 86.52% |
| CZR250321C00027000 | 2024-08-27 11:40AM EDT | 27.00 | 11.82 | 14.95 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| CZR250321C00029000 | 2024-09-16 10:01AM EDT | 29.00 | 12.70 | 15.70 | 16.05 | 0.00 | - | 1 | 2 | 62.31% |
| CZR250321C00031000 | 2024-07-23 9:50AM EDT | 31.00 | 8.77 | 7.95 | 9.35 | 0.00 | - | 5 | 5 | 0.00% |
| CZR250321C00032000 | 2024-09-18 9:35AM EDT | 32.00 | 10.56 | 12.15 | 13.50 | 0.00 | - | 1 | 56 | 50.46% |
| CZR250321C00034000 | 2024-09-18 2:32PM EDT | 34.00 | 10.18 | 10.85 | 12.05 | 0.00 | - | 6 | 105 | 51.93% |
| CZR250321C00035000 | 2024-10-03 3:18PM EDT | 35.00 | 11.00 | 10.70 | 11.15 | 0.00 | - | 1 | 10 | 53.91% |
| CZR250321C00036000 | 2024-10-01 10:20AM EDT | 36.00 | 7.95 | 9.45 | 10.40 | 0.00 | - | 1 | 11 | 50.02% |
| CZR250321C00037000 | 2024-10-09 10:24AM EDT | 37.00 | 9.87 | 9.40 | 10.60 | 0.00 | - | 8 | 7 | 57.59% |
| CZR250321C00038000 | 2024-10-07 12:44PM EDT | 38.00 | 9.25 | 8.60 | 9.05 | 0.00 | - | 1 | 10 | 51.59% |
| CZR250321C00039000 | 2024-10-02 10:54AM EDT | 39.00 | 8.13 | 8.05 | 9.10 | 0.00 | - | 1 | 301 | 54.74% |
| CZR250321C00040000 | 2024-10-10 10:14AM EDT | 40.00 | 8.05 | 7.10 | 8.65 | -0.12 | -1.47% | 6 | 88 | 53.20% |
| CZR250321C00041000 | 2024-10-03 3:29PM EDT | 41.00 | 7.25 | 6.85 | 7.10 | 0.00 | - | 5 | 300 | 50.78% |
| CZR250321C00042000 | 2024-10-02 11:55AM EDT | 42.00 | 6.55 | 4.90 | 7.50 | 0.00 | - | 3 | 32 | 58.77% |
| CZR250321C00043000 | 2024-10-09 10:13AM EDT | 43.00 | 6.40 | 5.80 | 6.00 | 0.00 | - | 1 | 304 | 49.50% |
| CZR250321C00044000 | 2024-09-24 2:19PM EDT | 44.00 | 4.05 | 5.30 | 5.55 | 0.00 | - | 2 | 43 | 49.39% |
| CZR250321C00045000 | 2024-10-10 3:50PM EDT | 45.00 | 5.00 | 4.85 | 5.05 | -0.11 | -2.15% | 2 | 44 | 48.62% |
| CZR250321C00046000 | 2024-10-10 10:59AM EDT | 46.00 | 4.70 | 4.15 | 4.65 | +0.71 | +17.79% | 2 | 90 | 48.49% |
| CZR250321C00047000 | 2024-10-08 1:50PM EDT | 47.00 | 4.08 | 2.88 | 4.25 | 0.00 | - | 2 | 28 | 48.15% |
| CZR250321C00050000 | 2024-10-10 3:37PM EDT | 50.00 | 3.00 | 2.96 | 3.20 | -0.40 | -11.76% | 11 | 131 | 47.12% |
| CZR250321C00055000 | 2024-10-07 3:26PM EDT | 55.00 | 2.06 | 1.69 | 2.20 | 0.00 | - | 5 | 96 | 48.58% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250321P00020000 | 2024-10-07 10:12AM EDT | 20.00 | 0.15 | 0.00 | 1.45 | 0.00 | - | 2 | 41 | 87.99% |
| CZR250321P00025000 | 2024-09-24 10:42AM EDT | 25.00 | 0.42 | 0.11 | 1.17 | 0.00 | - | 20 | 38 | 64.26% |
| CZR250321P00027000 | 2024-10-07 2:12PM EDT | 27.00 | 0.43 | 0.34 | 1.37 | 0.00 | - | 2 | 64 | 61.94% |
| CZR250321P00028000 | 2024-09-27 9:58AM EDT | 28.00 | 0.62 | 0.44 | 1.41 | 0.00 | - | 30 | 30 | 59.72% |
| CZR250321P00029000 | 2024-10-02 9:47AM EDT | 29.00 | 0.71 | 0.51 | 2.26 | 0.00 | - | 30 | 39 | 64.38% |
| CZR250321P00030000 | 2024-09-27 2:06PM EDT | 30.00 | 0.95 | 0.58 | 1.54 | 0.00 | - | 2 | 57 | 55.03% |
| CZR250321P00031000 | 2024-09-19 3:59PM EDT | 31.00 | 1.20 | 0.76 | 1.86 | 0.00 | - | 2 | 5 | 55.57% |
| CZR250321P00032000 | 2024-10-04 2:00PM EDT | 32.00 | 0.98 | 0.90 | 1.66 | 0.00 | - | 6 | 22 | 51.49% |
| CZR250321P00033000 | 2024-10-02 3:29PM EDT | 33.00 | 1.42 | 1.02 | 2.22 | 0.00 | - | 15 | 696 | 52.78% |
| CZR250321P00034000 | 2024-09-25 1:18PM EDT | 34.00 | 1.89 | 1.26 | 2.22 | 0.00 | - | 1 | 91 | 50.68% |
| CZR250321P00035000 | 2024-10-09 3:34PM EDT | 35.00 | 1.46 | 1.45 | 2.47 | 0.00 | - | 3 | 304 | 55.74% |
| CZR250321P00036000 | 2024-10-04 2:00PM EDT | 36.00 | 1.81 | 1.41 | 2.21 | 0.00 | - | 1 | 8 | 48.85% |
| CZR250321P00037000 | 2024-10-07 11:09AM EDT | 37.00 | 2.12 | 1.41 | 2.57 | 0.00 | - | 1 | 96 | 48.95% |
| CZR250321P00038000 | 2024-10-03 10:07AM EDT | 38.00 | 2.75 | 2.29 | 2.91 | 0.00 | - | 4 | 5 | 48.51% |
| CZR250321P00039000 | 2024-10-09 12:05PM EDT | 39.00 | 2.49 | 2.24 | 3.00 | 0.00 | - | 2 | 12 | 45.34% |
| CZR250321P00040000 | 2024-10-03 10:40AM EDT | 40.00 | 3.60 | 2.97 | 3.30 | 0.00 | - | 1 | 118 | 44.12% |
| CZR250321P00041000 | 2024-08-16 10:04AM EDT | 41.00 | 6.70 | 5.75 | 5.95 | 0.00 | - | 75 | 74 | 63.26% |
| CZR250321P00042000 | 2024-09-16 2:04PM EDT | 42.00 | 3.70 | 3.85 | 4.05 | -2.30 | -38.33% | 1 | 143 | 42.32% |
| CZR250321P00045000 | 2024-10-09 9:59AM EDT | 45.00 | 5.40 | 5.30 | 6.00 | 0.00 | - | 59 | 259 | 44.85% |
| CZR250321P00047000 | 2024-09-30 10:15AM EDT | 47.00 | 7.65 | 6.45 | 8.10 | 0.00 | - | - | 1 | 52.12% |
© 2024 Yahoo. All rights reserved.