Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230616C00027000 | 2022-12-14 4:29PM EDT | 27.00 | 24.75 | 22.10 | 23.05 | 0.00 | - | - | 1 | 201.07% |
| CZR230616C00030000 | 2023-03-24 10:36AM EDT | 30.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CZR230616C00032000 | 2023-03-17 9:30AM EDT | 32.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CZR230616C00034000 | 2022-12-22 11:11AM EDT | 34.00 | 12.50 | 15.40 | 16.10 | 0.00 | - | 1 | 0 | 144.48% |
| CZR230616C00035000 | 2023-03-17 11:25AM EDT | 35.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CZR230616C00036000 | 2023-03-23 2:42PM EDT | 36.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 33 | 34 | 0.00% |
| CZR230616C00037000 | 2023-03-10 12:44PM EDT | 37.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| CZR230616C00038000 | 2023-03-09 10:52AM EDT | 38.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CZR230616C00040000 | 2023-03-22 3:55PM EDT | 40.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 31 | 505 | 0.00% |
| CZR230616C00041000 | 2023-03-22 2:00PM EDT | 41.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 97 | 400 | 0.00% |
| CZR230616C00042000 | 2023-03-27 12:13PM EDT | 42.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| CZR230616C00043000 | 2023-03-27 11:04AM EDT | 43.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| CZR230616C00044000 | 2023-03-23 10:05AM EDT | 44.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.78% |
| CZR230616C00045000 | 2023-03-27 2:12PM EDT | 45.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 141 | 1,135 | 1.56% |
| CZR230616C00046000 | 2023-03-27 11:58AM EDT | 46.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 3.13% |
| CZR230616C00047000 | 2023-03-27 10:33AM EDT | 47.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 608 | 639 | 3.13% |
| CZR230616C00048000 | 2023-03-27 1:40PM EDT | 48.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 9 | 6,563 | 6.25% |
| CZR230616C00049000 | 2023-03-24 10:09AM EDT | 49.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 12 | 203 | 6.25% |
| CZR230616C00050000 | 2023-03-27 3:14PM EDT | 50.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 37 | 596 | 6.25% |
| CZR230616C00055000 | 2023-03-24 3:37PM EDT | 55.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 54 | 869 | 12.50% |
| CZR230616C00060000 | 2023-03-27 3:54PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 598 | 3,593 | 12.50% |
| CZR230616C00065000 | 2023-03-27 11:29AM EDT | 65.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 100 | 6,806 | 25.00% |
| CZR230616C00070000 | 2023-03-24 3:21PM EDT | 70.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 331 | 25.00% |
| CZR230616C00075000 | 2023-03-22 12:14PM EDT | 75.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1,275 | 25.00% |
| CZR230616C00080000 | 2023-03-27 11:08AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 92 | 431 | 25.00% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230616P00020000 | 2023-03-27 9:57AM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 50.00% |
| CZR230616P00023000 | 2023-02-24 3:07PM EDT | 23.00 | 0.21 | 0.22 | 0.37 | 0.00 | - | 2 | 10 | 85.06% |
| CZR230616P00024000 | 2023-02-03 3:39PM EDT | 24.00 | 0.21 | 0.06 | 0.21 | 0.00 | - | 2 | 1 | 68.95% |
| CZR230616P00025000 | 2023-03-20 1:11PM EDT | 25.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| CZR230616P00026000 | 2023-03-15 10:14AM EDT | 26.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| CZR230616P00027000 | 2023-02-03 3:42PM EDT | 27.00 | 0.33 | 0.10 | 0.31 | 0.00 | - | 2 | 27 | 61.62% |
| CZR230616P00028000 | 2023-03-09 3:33PM EDT | 28.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 25.00% |
| CZR230616P00029000 | 2023-02-03 3:44PM EDT | 29.00 | 0.38 | 0.15 | 0.36 | 0.00 | - | 2 | 1,225 | 56.35% |
| CZR230616P00030000 | 2023-03-20 1:11PM EDT | 30.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 537 | 25.00% |
| CZR230616P00031000 | 2023-03-15 10:02AM EDT | 31.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,659 | 12.50% |
| CZR230616P00032000 | 2023-03-23 2:57PM EDT | 32.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 19 | 1,720 | 12.50% |
| CZR230616P00033000 | 2023-03-15 3:01PM EDT | 33.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 25 | 164 | 12.50% |
| CZR230616P00034000 | 2023-03-10 3:56PM EDT | 34.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 6 | 155 | 12.50% |
| CZR230616P00035000 | 2023-03-27 12:59PM EDT | 35.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 21 | 57 | 12.50% |
| CZR230616P00036000 | 2023-03-27 12:59PM EDT | 36.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 12.50% |
| CZR230616P00037000 | 2023-03-27 9:30AM EDT | 37.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,584 | 6.25% |
| CZR230616P00038000 | 2023-03-24 10:06AM EDT | 38.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 255 | 638 | 6.25% |
| CZR230616P00039000 | 2023-03-16 10:47AM EDT | 39.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| CZR230616P00040000 | 2023-03-27 12:59PM EDT | 40.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 33 | 309 | 6.25% |
| CZR230616P00041000 | 2023-03-27 3:14PM EDT | 41.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,216 | 3.13% |
| CZR230616P00042000 | 2023-03-27 10:56AM EDT | 42.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,336 | 1.56% |
| CZR230616P00043000 | 2023-03-27 1:48PM EDT | 43.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 82 | 790 | 0.78% |
| CZR230616P00044000 | 2023-03-23 3:27PM EDT | 44.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 666 | 0.00% |
| CZR230616P00045000 | 2023-03-23 11:06AM EDT | 45.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,477 | 0.00% |
| CZR230616P00046000 | 2023-03-27 11:44AM EDT | 46.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 0.00% |
| CZR230616P00047000 | 2023-03-27 3:14PM EDT | 47.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,373 | 0.00% |
| CZR230616P00048000 | 2023-03-16 12:50PM EDT | 48.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 411 | 0.00% |
| CZR230616P00049000 | 2023-03-21 10:59AM EDT | 49.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 160 | 766 | 0.00% |
| CZR230616P00050000 | 2023-03-27 1:39PM EDT | 50.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 0.00% |
| CZR230616P00055000 | 2023-03-16 3:21PM EDT | 55.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 0.00% |
| CZR230616P00060000 | 2023-03-23 10:30AM EDT | 60.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| CZR230616P00065000 | 2023-02-27 4:45PM EDT | 65.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 0.00% |
| CZR230616P00070000 | 2023-02-06 3:19PM EDT | 70.00 | 17.10 | 17.00 | 17.30 | 0.00 | - | 10 | 11 | 0.00% |
| CZR230616P00075000 | 2023-02-10 12:46PM EDT | 75.00 | 22.60 | 27.25 | 28.25 | 0.00 | - | 1 | 1 | 0.00% |
| CZR230616P00080000 | 2023-02-24 10:30AM EDT | 80.00 | 28.90 | 37.25 | 37.90 | 0.00 | - | 1 | 0 | 96.95% |
© 2023 Yahoo. All rights reserved.
