Canada markets closed

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
40.10-2.12 (-5.02%)
At close: 04:00PM EDT
40.20 +0.10 (+0.25%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR240517C000250002023-06-20 10:10AM EDT25.0025.5532.4533.200.00-610771.29%
CZR240517C000300002023-09-06 1:50PM EDT30.0025.6016.6517.000.00-1264264.11%
CZR240517C000320002024-04-12 2:38PM EDT32.008.357.158.55-3.20-27.71%22163.97%
CZR240517C000330002024-04-12 2:38PM EDT33.007.456.357.70-2.75-26.96%1863.33%
CZR240517C000340002024-04-12 3:56PM EDT34.006.656.656.75-2.40-26.52%3756.54%
CZR240517C000350002024-04-12 3:43PM EDT35.005.905.106.50-2.10-26.25%812352.98%
CZR240517C000360002024-04-12 3:40PM EDT36.005.005.055.15-1.10-18.03%63054.15%
CZR240517C000370002024-04-12 2:42PM EDT37.004.304.304.80-1.60-27.12%64957.28%
CZR240517C000380002024-04-12 11:57AM EDT38.003.653.653.75-1.10-23.16%1110852.12%
CZR240517C000390002024-04-11 10:44AM EDT39.004.003.053.200.00-4111752.00%
CZR240517C000400002024-04-12 3:53PM EDT40.002.492.352.62-0.91-26.76%3213252.00%
CZR240517C000410002024-04-12 2:19PM EDT41.002.162.052.15-0.93-30.10%13913450.44%
CZR240517C000420002024-04-12 11:27AM EDT42.002.151.651.73-0.56-20.66%41625450.73%
CZR240517C000430002024-04-12 2:18PM EDT43.001.411.301.36-0.84-37.33%5362349.81%
CZR240517C000440002024-04-12 11:27AM EDT44.001.401.011.10-0.27-16.17%92,21250.10%
CZR240517C000450002024-04-12 2:35PM EDT45.000.790.790.84-0.56-41.48%799449.27%
CZR240517C000460002024-04-12 1:36PM EDT46.000.740.590.65-0.18-19.57%52,30749.07%
CZR240517C000470002024-04-12 3:40PM EDT47.000.460.460.51-0.22-32.35%1388149.27%
CZR240517C000480002024-04-12 1:29PM EDT48.000.450.350.39-0.06-11.76%118749.22%
CZR240517C000490002024-04-09 9:58AM EDT49.000.790.260.300.00-26449.32%
CZR240517C000500002024-04-12 3:43PM EDT50.000.210.190.23-0.20-48.78%182,63449.51%
CZR240517C000550002024-04-11 10:42AM EDT55.000.110.050.100.00-138752.54%
CZR240517C000600002024-04-04 3:19PM EDT60.000.110.000.730.00-92,30485.74%
CZR240517C000650002024-03-25 3:45PM EDT65.000.040.001.470.00-21,635115.38%
CZR240517C000700002024-03-13 1:35PM EDT70.000.030.000.750.00-2471109.57%
CZR240517C000750002024-02-15 2:46PM EDT75.000.110.001.200.00-423131.93%
CZR240517C000800002024-02-09 10:58AM EDT80.000.060.001.010.00-260136.52%
CZR240517C000850002024-01-24 11:44AM EDT85.000.070.000.510.00-2113127.93%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR240517P000200002024-02-20 2:49PM EDT20.000.040.001.270.00-234170.12%
CZR240517P000250002024-04-04 3:58PM EDT25.000.130.000.750.00-2117108.11%
CZR240517P000300002024-04-04 3:18PM EDT30.000.090.050.830.00-21,22576.76%
CZR240517P000310002024-04-04 3:18PM EDT31.000.100.130.180.00-21,58153.81%
CZR240517P000320002024-04-10 1:36PM EDT32.000.160.210.240.00-241052.83%
CZR240517P000330002024-04-04 10:39AM EDT33.000.140.300.320.00-371,81751.47%
CZR240517P000340002024-04-11 2:51PM EDT34.000.190.410.450.00-301,93950.44%
CZR240517P000350002024-04-12 3:17PM EDT35.000.630.580.62+0.16+34.04%263,86050.49%
CZR240517P000360002024-04-12 2:24PM EDT36.000.830.790.84+0.42+102.44%1638549.90%
CZR240517P000370002024-04-11 10:37AM EDT37.000.761.061.110.00-214949.22%
CZR240517P000380002024-04-12 12:09PM EDT38.001.501.391.44+0.44+41.51%41531048.58%
CZR240517P000390002024-04-12 2:52PM EDT39.001.901.781.84+0.70+58.33%41,58448.15%
CZR240517P000400002024-04-12 2:55PM EDT40.002.322.042.30+1.01+77.10%804,07947.53%
CZR240517P000410002024-04-12 2:27PM EDT41.002.832.762.83+0.73+34.76%1821,00447.02%
CZR240517P000420002024-04-12 2:40PM EDT42.003.533.353.45+1.29+57.59%1437546.97%
CZR240517P000430002024-04-12 3:17PM EDT43.004.104.004.10+0.85+26.15%2444746.29%
CZR240517P000440002024-04-12 11:40AM EDT44.004.154.704.80+0.90+27.69%916145.41%
CZR240517P000450002024-04-09 10:10AM EDT45.003.455.005.600.00-293245.61%
CZR240517P000460002024-04-11 3:53PM EDT46.006.455.706.40+1.80+38.71%113844.63%
CZR240517P000470002024-04-11 10:09AM EDT47.006.157.157.300.00-114945.61%
CZR240517P000480002024-04-10 9:51AM EDT48.006.608.058.200.00-22245.70%
CZR240517P000490002023-12-14 10:54AM EDT49.004.806.957.100.00-8490.00%
CZR240517P000500002024-04-04 9:52AM EDT50.007.009.5510.050.00-49845.02%
CZR240517P000550002024-02-14 4:46PM EDT55.0012.5515.5017.700.00-6094114.94%
CZR240517P000600002024-02-14 11:07AM EDT60.0017.5720.3522.650.00-12129.44%
CZR240517P000650002024-02-09 4:33PM EDT65.0020.3722.4024.700.00-6000.00%
CZR240517P000700002023-10-13 1:01PM EDT70.0027.6026.2527.200.00-400.00%