Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117C00018000 | 2023-05-09 2:46PM EDT | 18.00 | 29.75 | 32.10 | 33.45 | 0.00 | - | 2 | 3 | 106.86% |
| CZR250117C00020000 | 2023-03-27 9:40AM EDT | 20.00 | 27.60 | 24.45 | 25.20 | 0.00 | - | 1 | 2 | 0.00% |
| CZR250117C00025000 | 2023-09-05 10:05AM EDT | 25.00 | 32.05 | 24.75 | 25.35 | 0.00 | - | 11 | 11 | 69.87% |
| CZR250117C00028000 | 2023-09-06 1:45PM EDT | 28.00 | 29.20 | 22.50 | 23.00 | 0.00 | - | 7 | 7 | 66.39% |
| CZR250117C00030000 | 2023-09-06 1:50PM EDT | 30.00 | 27.75 | 21.20 | 21.50 | 0.00 | - | 7 | 42 | 64.91% |
| CZR250117C00033000 | 2023-07-27 11:31AM EDT | 33.00 | 31.65 | 23.85 | 24.35 | 0.00 | - | 7 | 21 | 94.75% |
| CZR250117C00035000 | 2023-06-16 3:05PM EDT | 35.00 | 20.61 | 23.15 | 23.95 | 0.00 | - | 1 | 9 | 96.45% |
| CZR250117C00038000 | 2023-05-16 2:41PM EDT | 38.00 | 13.80 | 19.60 | 20.20 | 0.00 | - | 1 | 5 | 81.13% |
| CZR250117C00040000 | 2023-09-28 9:45AM EDT | 40.00 | 14.32 | 14.80 | 15.10 | 0.00 | - | 10 | 77 | 57.79% |
| CZR250117C00043000 | 2023-08-16 12:24PM EDT | 43.00 | 19.25 | 17.70 | 18.15 | 0.00 | - | 1 | 10 | 80.74% |
| CZR250117C00045000 | 2023-09-29 3:50PM EDT | 45.00 | 12.01 | 12.15 | 12.40 | 0.00 | - | 2 | 0 | 55.10% |
| CZR250117C00047000 | 2023-10-02 10:18AM EDT | 47.00 | 11.70 | 11.20 | 11.45 | +0.21 | +1.83% | 1 | 119 | 54.25% |
| CZR250117C00050000 | 2023-10-02 2:42PM EDT | 50.00 | 10.05 | 9.85 | 10.15 | -0.50 | -4.74% | 1 | 1,132 | 53.04% |
| CZR250117C00055000 | 2023-09-29 3:50PM EDT | 55.00 | 7.82 | 7.90 | 8.20 | 0.00 | - | 2 | 177 | 51.22% |
| CZR250117C00060000 | 2023-09-26 2:15PM EDT | 60.00 | 6.05 | 6.40 | 6.60 | 0.00 | - | 1 | 200 | 50.06% |
| CZR250117C00065000 | 2023-09-19 12:15PM EDT | 65.00 | 6.60 | 5.05 | 5.30 | 0.00 | - | 3 | 316 | 49.45% |
| CZR250117C00070000 | 2023-10-02 10:18AM EDT | 70.00 | 4.25 | 4.00 | 4.20 | +0.10 | +2.41% | 2 | 0 | 48.32% |
| CZR250117C00075000 | 2023-09-25 3:20PM EDT | 75.00 | 3.00 | 3.15 | 3.35 | 0.00 | - | 3 | 310 | 47.57% |
| CZR250117C00080000 | 2023-10-02 12:28PM EDT | 80.00 | 2.63 | 2.53 | 2.63 | +0.31 | +13.36% | 1 | 1,383 | 46.70% |
| CZR250117C00085000 | 2023-09-28 11:31AM EDT | 85.00 | 2.12 | 1.97 | 2.10 | 0.00 | - | 1 | 84 | 46.23% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117P00018000 | 2023-09-21 3:54PM EDT | 18.00 | 0.54 | 0.33 | 0.85 | 0.00 | - | 5 | 63 | 57.57% |
| CZR250117P00020000 | 2023-09-19 11:54AM EDT | 20.00 | 0.54 | 0.55 | 1.03 | 0.00 | - | 30 | 0 | 55.86% |
| CZR250117P00023000 | 2023-08-24 10:04AM EDT | 23.00 | 1.04 | 1.18 | 1.24 | 0.00 | - | 5 | 8 | 54.15% |
| CZR250117P00025000 | 2023-09-05 11:08AM EDT | 25.00 | 1.12 | 1.43 | 1.51 | 0.00 | - | 1 | 17 | 52.10% |
| CZR250117P00028000 | 2023-01-23 12:19PM EDT | 28.00 | 3.75 | 2.63 | 2.94 | 0.00 | - | 3 | 17 | 57.08% |
| CZR250117P00030000 | 2023-09-07 10:48AM EDT | 30.00 | 1.96 | 2.38 | 2.51 | 0.00 | - | 3 | 27 | 49.39% |
| CZR250117P00033000 | 2023-08-04 3:49PM EDT | 33.00 | 2.51 | 2.16 | 2.33 | 0.00 | - | 10 | 41 | 40.70% |
| CZR250117P00035000 | 2023-08-09 3:49PM EDT | 35.00 | 2.95 | 2.60 | 2.79 | 0.00 | - | 1 | 41 | 39.43% |
| CZR250117P00038000 | 2023-10-02 11:44AM EDT | 38.00 | 4.60 | 4.70 | 4.85 | +0.45 | +10.84% | 3 | 244 | 45.04% |
| CZR250117P00040000 | 2023-09-21 1:21PM EDT | 40.00 | 5.05 | 5.40 | 5.55 | 0.00 | - | 13 | 115 | 43.84% |
| CZR250117P00043000 | 2023-09-19 1:10PM EDT | 43.00 | 5.62 | 6.60 | 6.80 | 0.00 | - | 34 | 94 | 42.52% |
| CZR250117P00045000 | 2023-09-21 1:45PM EDT | 45.00 | 7.14 | 7.45 | 7.65 | 0.00 | - | 4 | 203 | 41.33% |
| CZR250117P00047000 | 2023-09-19 11:57AM EDT | 47.00 | 7.40 | 8.45 | 8.65 | 0.00 | - | 28 | 66 | 40.59% |
| CZR250117P00050000 | 2023-09-26 1:27PM EDT | 50.00 | 10.20 | 9.95 | 10.20 | 0.00 | - | 25 | 864 | 39.14% |
| CZR250117P00055000 | 2023-09-29 11:10AM EDT | 55.00 | 12.65 | 12.90 | 13.15 | 0.00 | - | 96 | 326 | 36.93% |
| CZR250117P00060000 | 2023-08-09 3:52PM EDT | 60.00 | 12.50 | 12.20 | 12.50 | 0.00 | - | 6 | 324 | 0.00% |
| CZR250117P00065000 | 2023-09-25 12:51PM EDT | 65.00 | 20.60 | 19.85 | 20.25 | 0.00 | - | 1 | 391 | 32.64% |
| CZR250117P00070000 | 2023-08-14 12:36PM EDT | 70.00 | 19.15 | 20.05 | 20.75 | 0.00 | - | 2 | 237 | 0.00% |
| CZR250117P00075000 | 2023-06-16 12:22PM EDT | 75.00 | 26.65 | 24.20 | 24.80 | 0.00 | - | 1 | 63 | 0.00% |
| CZR250117P00080000 | 2023-09-22 10:08AM EDT | 80.00 | 32.90 | 33.00 | 33.55 | 0.00 | - | 25 | 561 | 28.64% |
| CZR250117P00085000 | 2023-09-11 3:57PM EDT | 85.00 | 31.98 | 37.70 | 38.70 | 0.00 | - | - | 0 | 33.06% |
© 2023 Yahoo. All rights reserved.
