Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250620C00018000 | 2024-07-24 3:32PM EDT | 18.00 | 17.54 | 20.65 | 22.25 | 0.00 | - | 1 | 1 | 0.00% |
| CZR250620C00020000 | 2024-09-17 1:24PM EDT | 20.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR250620C00025000 | 2024-06-14 3:04PM EDT | 25.00 | 13.71 | 14.50 | 18.45 | 0.00 | - | 1 | 9 | 0.00% |
| CZR250620C00028000 | 2024-09-25 11:23AM EDT | 28.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR250620C00030000 | 2024-10-04 10:15AM EDT | 30.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CZR250620C00033000 | 2024-09-17 12:06PM EDT | 33.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CZR250620C00035000 | 2024-10-02 1:57PM EDT | 35.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CZR250620C00038000 | 2024-10-02 10:49AM EDT | 38.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR250620C00040000 | 2024-10-02 2:37PM EDT | 40.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CZR250620C00043000 | 2024-10-03 3:49PM EDT | 43.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR250620C00045000 | 2024-10-04 1:58PM EDT | 45.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| CZR250620C00047000 | 2024-09-26 3:17PM EDT | 47.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CZR250620C00050000 | 2024-10-04 2:21PM EDT | 50.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 3.13% |
| CZR250620C00055000 | 2024-10-04 11:59AM EDT | 55.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CZR250620C00060000 | 2024-10-04 3:50PM EDT | 60.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CZR250620C00065000 | 2024-10-02 9:51AM EDT | 65.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CZR250620C00070000 | 2024-10-04 10:24AM EDT | 70.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CZR250620C00075000 | 2024-09-12 11:37AM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CZR250620C00080000 | 2024-10-02 1:15PM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250620P00018000 | 2024-10-02 2:54PM EDT | 18.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CZR250620P00020000 | 2024-10-04 12:24PM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CZR250620P00023000 | 2024-10-02 2:45PM EDT | 23.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CZR250620P00025000 | 2024-10-03 2:48PM EDT | 25.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CZR250620P00028000 | 2024-10-02 11:35AM EDT | 28.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CZR250620P00030000 | 2024-10-04 2:01PM EDT | 30.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 12.50% |
| CZR250620P00033000 | 2024-10-04 3:59PM EDT | 33.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CZR250620P00035000 | 2024-10-04 3:52PM EDT | 35.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CZR250620P00038000 | 2024-09-30 1:47PM EDT | 38.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| CZR250620P00040000 | 2024-10-04 3:14PM EDT | 40.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CZR250620P00043000 | 2024-07-19 11:07AM EDT | 43.00 | 9.45 | 7.80 | 10.15 | 0.00 | - | 1 | 61 | 67.09% |
| CZR250620P00045000 | 2024-09-23 2:45PM EDT | 45.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CZR250620P00047000 | 2024-10-04 1:51PM EDT | 47.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| CZR250620P00050000 | 2024-10-04 12:01PM EDT | 50.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| CZR250620P00055000 | 2024-10-02 3:16PM EDT | 55.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| CZR250620P00060000 | 2024-01-17 10:38AM EDT | 60.00 | 18.40 | 18.30 | 19.90 | 0.00 | - | 1 | 65 | 54.39% |
| CZR250620P00065000 | 2023-12-18 2:02PM EDT | 65.00 | 20.00 | 21.00 | 21.50 | 0.00 | - | - | 39 | 38.01% |
| CZR250620P00070000 | 2023-10-26 9:59AM EDT | 70.00 | 31.65 | 24.60 | 25.25 | 0.00 | - | - | 0 | 0.00% |
| CZR250620P00075000 | 2023-10-24 10:00AM EDT | 75.00 | 33.25 | 28.85 | 30.75 | 0.00 | - | 13 | 156 | 34.28% |
| CZR250620P00080000 | 2023-10-06 2:59PM EDT | 80.00 | 35.17 | 35.25 | 36.10 | 0.00 | - | 30 | 0 | 45.02% |
© 2024 Yahoo. All rights reserved.