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 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR240614C000300002024-06-03 10:53AM EDT30.004.904.407.200.00-11489.84%
CZR240614C000315002024-05-30 3:25PM EDT31.501.282.496.250.00-22503.13%
CZR240614C000320002024-06-06 3:43PM EDT32.004.852.185.050.00-118358.98%
CZR240614C000325002024-06-10 1:12PM EDT32.504.851.774.75+0.85+21.25%1021366.41%
CZR240614C000330002024-06-13 10:56AM EDT33.004.931.154.400.00-126362.89%
CZR240614C000335002024-06-12 11:22AM EDT33.503.250.732.89-2.55-43.97%243169.92%
CZR240614C000340002024-06-14 2:02PM EDT34.001.721.502.81-2.78-61.78%7196100.39%
CZR240614C000345002024-06-14 11:55AM EDT34.501.331.271.96-2.14-61.67%24972.66%
CZR240614C000350002024-06-14 1:46PM EDT35.000.950.781.49-1.89-66.55%5312859.38%
CZR240614C000355002024-06-14 3:44PM EDT35.500.500.360.91-1.60-76.19%56713481.64%
CZR240614C000360002024-06-14 3:46PM EDT36.000.050.050.09-1.75-97.22%3161,1549.77%
CZR240614C000365002024-06-14 3:47PM EDT36.500.010.000.01-1.26-99.21%13241017.19%
CZR240614C000370002024-06-14 3:55PM EDT37.000.170.000.84-0.65-79.27%161300106.84%
CZR240614C000375002024-06-14 3:08PM EDT37.500.010.001.27-0.55-98.21%83186160.55%
CZR240614C000380002024-06-14 3:45PM EDT38.000.020.001.27-0.31-93.94%18720182.03%
CZR240614C000385002024-06-14 3:00PM EDT38.500.020.001.23-0.13-86.67%37116198.83%
CZR240614C000390002024-06-14 11:42AM EDT39.000.050.001.25-0.02-28.57%13772219.34%
CZR240614C000395002024-06-13 12:16PM EDT39.500.010.001.27-0.03-75.00%40145239.06%
CZR240614C000400002024-06-14 12:05PM EDT40.000.020.000.01-0.01-33.33%491,15084.38%
CZR240614C000405002024-06-14 10:41AM EDT40.500.020.002.13-0.01-33.33%291,332343.75%
CZR240614C000410002024-06-13 3:06PM EDT41.000.010.001.27-0.04-80.00%3491289.45%
CZR240614C000415002024-06-14 10:28AM EDT41.500.010.002.13-0.04-80.00%1537378.13%
CZR240614C000420002024-06-14 9:48AM EDT42.000.010.000.02-0.01-50.00%305102128.13%
CZR240614C000425002024-06-14 9:47AM EDT42.500.010.011.00-0.01-50.00%5224308.98%
CZR240614C000430002024-06-12 12:51PM EDT43.000.040.000.010.00-1732131.25%
CZR240614C000435002024-06-13 1:26PM EDT43.500.010.000.210.00-367412223.44%
CZR240614C000440002024-05-31 11:08AM EDT44.000.010.000.12-0.09-90.00%5314210.16%
CZR240614C000445002024-06-14 9:36AM EDT44.500.010.000.210.00-6120243.75%
CZR240614C000450002024-06-13 11:38AM EDT45.000.010.000.030.00-201230187.50%
CZR240614C000455002024-06-13 9:57AM EDT45.500.010.000.030.00-100380193.75%
CZR240614C000460002024-06-12 10:38AM EDT46.000.010.000.030.00-252263200.00%
CZR240614C000465002024-06-12 10:03AM EDT46.500.010.000.030.00--356209.38%
CZR240614C000470002024-06-12 9:59AM EDT47.000.010.000.030.00-45215.63%
CZR240614C000500002024-06-06 2:20PM EDT50.000.010.000.020.00--4250.00%
CZR240614C000550002024-06-05 3:01PM EDT55.000.010.000.150.00-314400.00%
PutsforJune 14, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR240614P000225002024-06-04 9:53AM EDT22.500.010.000.020.00-11356.25%
CZR240614P000260002024-06-07 9:38AM EDT26.000.010.000.010.00-525237.50%
CZR240614P000270002024-05-31 9:55AM EDT27.000.100.001.990.00-881612.11%
CZR240614P000275002024-06-10 12:07PM EDT27.500.010.001.270.00-2533498.44%
CZR240614P000280002024-06-11 11:30AM EDT28.000.010.000.100.00-61259256.25%
CZR240614P000285002024-06-11 11:26AM EDT28.500.010.001.270.00-1163450.78%
CZR240614P000290002024-06-12 9:41AM EDT29.000.010.000.150.00-21,644243.75%
CZR240614P000295002024-06-10 10:30AM EDT29.500.010.001.270.00--8404.30%
CZR240614P000300002024-06-12 3:24PM EDT30.000.010.000.030.00-416584162.50%
CZR240614P000305002024-06-12 10:15AM EDT30.500.010.000.220.00-132213.28%
CZR240614P000310002024-06-13 10:13AM EDT31.000.010.000.100.00-85334166.41%
CZR240614P000315002024-06-13 9:56AM EDT31.500.020.000.020.00-1438115.63%
CZR240614P000320002024-06-14 10:36AM EDT32.000.020.000.03-0.01-33.33%12511110.94%
CZR240614P000325002024-06-14 11:50AM EDT32.500.010.000.010.00-32235984.38%
CZR240614P000330002024-06-14 1:32PM EDT33.000.010.000.020.00-19032981.25%
CZR240614P000335002024-06-14 1:44PM EDT33.500.010.000.05-0.01-50.00%1861,24880.47%
CZR240614P000340002024-06-14 2:34PM EDT34.000.010.000.01-0.01-50.00%259350.00%
CZR240614P000345002024-06-14 2:34PM EDT34.500.010.002.12-0.01-50.00%251233.40%
CZR240614P000350002024-06-14 1:53PM EDT35.000.020.000.010.00-3171932.03%
CZR240614P000355002024-06-14 3:26PM EDT35.500.020.000.01-0.01-33.33%126318.75%
CZR240614P000360002024-06-14 3:43PM EDT36.000.050.000.09+0.02+66.67%949013.87%
CZR240614P000365002024-06-14 3:34PM EDT36.500.550.292.14+0.50+1,000.00%14153126.95%
CZR240614P000370002024-06-14 3:52PM EDT37.000.730.722.55+0.62+563.64%4791141.80%
CZR240614P000375002024-06-14 3:37PM EDT37.501.550.983.50+1.29+496.15%7691180.08%
CZR240614P000380002024-06-14 11:17AM EDT38.002.000.733.25+1.59+387.80%167559.38%
CZR240614P000385002024-06-14 2:40PM EDT38.502.731.204.55+2.03+290.00%3370164.45%
CZR240614P000390002024-06-14 3:53PM EDT39.003.001.994.75+1.72+134.38%107134180.86%
CZR240614P000395002024-06-12 3:53PM EDT39.501.501.485.600.00--16117.97%
CZR240614P000400002024-06-13 3:03PM EDT40.002.252.196.000.00-23149.22%