Canada markets closed

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.52-0.92 (-2.33%)
At close: 04:00PM EDT
38.32 -0.20 (-0.52%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR250117C000180002024-01-17 10:48AM EDT18.0027.5823.6027.400.00-17144.78%
CZR250117C000200002024-03-26 11:49AM EDT20.0024.8518.0520.200.00-1757.62%
CZR250117C000230002023-12-14 11:16AM EDT23.0027.5023.1024.500.00-44151.93%
CZR250117C000250002024-02-29 10:36AM EDT25.0019.0819.7021.750.00-1012124.41%
CZR250117C000280002024-02-29 10:36AM EDT28.0016.6617.7018.300.00-1017109.13%
CZR250117C000300002024-02-23 3:08PM EDT30.0015.3013.4014.600.00-24778.71%
CZR250117C000330002024-04-17 10:39AM EDT33.0010.409.5510.55-0.51-4.67%52356.74%
CZR250117C000350002024-04-09 12:53PM EDT35.0012.907.709.750.00-13254.10%
CZR250117C000380002024-04-16 2:28PM EDT38.007.966.157.300.00-142353.59%
CZR250117C000400002024-04-17 9:32AM EDT40.007.056.206.35-0.02-0.28%138751.84%
CZR250117C000430002024-04-16 12:44PM EDT43.005.695.005.100.00-4813550.50%
CZR250117C000450002024-04-17 1:06PM EDT45.004.604.304.40-0.35-7.07%42,16550.13%
CZR250117C000470002024-04-17 3:56PM EDT47.003.803.653.80-0.35-8.43%230649.61%
CZR250117C000500002024-04-15 1:54PM EDT50.003.922.723.000.00-22,13148.63%
CZR250117C000550002024-04-17 11:54AM EDT55.002.121.932.01-0.23-9.79%2148447.50%
CZR250117C000600002024-04-16 11:36AM EDT60.001.541.261.340.00-43,43446.73%
CZR250117C000650002024-04-10 10:00AM EDT65.001.550.830.890.00-176946.17%
CZR250117C000700002024-04-16 12:50PM EDT70.000.840.550.600.00-43,41245.92%
CZR250117C000750002024-04-12 3:50PM EDT75.000.600.350.410.00-242745.85%
CZR250117C000800002024-03-18 12:21PM EDT80.000.490.230.290.00-11,44746.05%
CZR250117C000850002024-04-17 3:55PM EDT85.000.170.160.20-0.06-26.09%1127946.00%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR250117P000180002024-04-17 2:28PM EDT18.000.320.170.36+0.02+6.67%27453.96%
CZR250117P000200002024-04-15 12:14PM EDT20.000.450.290.620.00-2028953.61%
CZR250117P000230002024-02-12 12:39PM EDT23.000.740.671.750.00-37758.72%
CZR250117P000250002024-04-15 12:14PM EDT25.000.910.991.080.00-4012649.46%
CZR250117P000280002024-03-20 1:59PM EDT28.001.521.581.680.00-13447.46%
CZR250117P000300002024-04-17 11:50AM EDT30.002.102.092.37+0.25+13.51%518048.10%
CZR250117P000330002024-04-17 9:56AM EDT33.002.863.003.15-0.01-0.35%735844.57%
CZR250117P000350002024-04-17 1:03PM EDT35.003.703.803.95+0.13+3.64%1552,34943.77%
CZR250117P000380002024-04-17 12:27PM EDT38.005.205.156.10+0.80+18.18%25631248.34%
CZR250117P000400002024-04-16 12:02PM EDT40.005.856.156.300.00-12,41340.89%
CZR250117P000430002024-04-16 11:18AM EDT43.007.607.908.050.00-1713539.38%
CZR250117P000450002024-04-17 12:18PM EDT45.009.019.209.35+0.11+1.24%2520338.40%
CZR250117P000470002024-04-02 12:45PM EDT47.008.7510.5511.650.00-46544.73%
CZR250117P000500002024-03-20 3:25PM EDT50.0011.0112.7013.500.00-186740.41%
CZR250117P000550002024-02-28 3:49PM EDT55.0014.8213.1514.350.00-54700.00%
CZR250117P000600002024-02-28 3:53PM EDT60.0019.0017.0018.700.00-55790.00%
CZR250117P000650002024-02-06 2:06PM EDT65.0021.4322.3524.300.00-64260.00%
CZR250117P000700002023-11-01 11:03AM EDT70.0029.1023.5524.050.00-32360.00%
CZR250117P000750002024-04-12 11:20AM EDT75.0033.9034.3538.250.00-1065.60%
CZR250117P000800002023-09-22 10:08AM EDT80.0032.9038.3039.050.00-25220.00%
CZR250117P000850002023-09-11 3:57PM EDT85.0031.9837.5038.650.00--00.00%