Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:04PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117C00018000 | 2024-01-17 10:48AM EDT | 18.00 | 27.58 | 23.60 | 27.40 | 0.00 | - | 1 | 7 | 172.00% |
| CZR250117C00020000 | 2024-03-26 11:49AM EDT | 20.00 | 24.85 | 17.45 | 19.50 | 0.00 | - | 7 | 7 | 77.20% |
| CZR250117C00023000 | 2023-12-14 11:16AM EDT | 23.00 | 27.50 | 23.10 | 24.50 | 0.00 | - | 4 | 4 | 173.97% |
| CZR250117C00025000 | 2024-02-29 10:36AM EDT | 25.00 | 19.08 | 19.70 | 21.75 | 0.00 | - | 10 | 12 | 143.21% |
| CZR250117C00028000 | 2024-02-29 10:36AM EDT | 28.00 | 16.66 | 17.70 | 18.30 | 0.00 | - | 10 | 17 | 125.20% |
| CZR250117C00030000 | 2024-04-26 2:17PM EDT | 30.00 | 10.05 | 10.10 | 10.25 | -3.50 | -25.83% | 1 | 58 | 54.92% |
| CZR250117C00033000 | 2024-04-26 2:02PM EDT | 33.00 | 8.02 | 8.25 | 8.35 | -1.23 | -13.30% | 1 | 40 | 52.62% |
| CZR250117C00035000 | 2024-04-26 12:33PM EDT | 35.00 | 7.04 | 7.10 | 7.30 | -1.34 | -15.99% | 12 | 29 | 51.45% |
| CZR250117C00038000 | 2024-04-25 2:17PM EDT | 38.00 | 6.58 | 5.65 | 5.80 | 0.00 | - | 1 | 17 | 50.34% |
| CZR250117C00040000 | 2024-04-26 1:41PM EDT | 40.00 | 4.75 | 4.85 | 4.95 | -0.65 | -12.04% | 35 | 409 | 49.37% |
| CZR250117C00043000 | 2024-04-26 2:27PM EDT | 43.00 | 3.75 | 3.75 | 3.90 | -0.76 | -16.85% | 10 | 192 | 48.41% |
| CZR250117C00045000 | 2024-04-26 12:16PM EDT | 45.00 | 3.15 | 3.15 | 3.25 | -0.65 | -17.11% | 13 | 2,166 | 47.38% |
| CZR250117C00047000 | 2024-04-26 12:02PM EDT | 47.00 | 2.60 | 2.63 | 2.73 | -0.75 | -22.39% | 1 | 319 | 46.79% |
| CZR250117C00050000 | 2024-04-26 2:05PM EDT | 50.00 | 1.98 | 2.01 | 2.09 | -0.51 | -20.48% | 1 | 2,138 | 46.06% |
| CZR250117C00055000 | 2024-04-22 1:13PM EDT | 55.00 | 1.70 | 1.23 | 1.31 | 0.00 | - | 4 | 486 | 44.97% |
| CZR250117C00060000 | 2024-04-26 1:47PM EDT | 60.00 | 0.75 | 0.74 | 0.81 | -0.24 | -24.24% | 6 | 3,434 | 44.17% |
| CZR250117C00065000 | 2024-04-24 12:23PM EDT | 65.00 | 0.70 | 0.45 | 0.51 | 0.00 | - | 2 | 769 | 43.80% |
| CZR250117C00070000 | 2024-04-16 12:50PM EDT | 70.00 | 0.84 | 0.26 | 0.32 | 0.00 | - | 4 | 3,412 | 43.56% |
| CZR250117C00075000 | 2024-04-12 3:50PM EDT | 75.00 | 0.60 | 0.15 | 0.22 | 0.00 | - | 2 | 427 | 43.95% |
| CZR250117C00080000 | 2024-03-18 12:21PM EDT | 80.00 | 0.49 | 0.23 | 0.29 | 0.00 | - | 1 | 1,447 | 49.32% |
| CZR250117C00085000 | 2024-04-18 10:12AM EDT | 85.00 | 0.14 | 0.04 | 0.16 | -0.04 | -22.22% | 1 | 289 | 47.46% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117P00018000 | 2024-04-26 11:41AM EDT | 18.00 | 0.35 | 0.26 | 0.37 | +0.12 | +52.17% | 16 | 75 | 54.39% |
| CZR250117P00020000 | 2024-04-19 1:25PM EDT | 20.00 | 0.48 | 0.43 | 0.48 | 0.00 | - | 2 | 292 | 51.76% |
| CZR250117P00023000 | 2024-04-25 11:23AM EDT | 23.00 | 0.73 | 0.78 | 0.83 | 0.00 | - | 3 | 79 | 49.78% |
| CZR250117P00025000 | 2024-04-26 11:10AM EDT | 25.00 | 1.10 | 1.08 | 1.15 | +0.16 | +17.02% | 14 | 154 | 48.15% |
| CZR250117P00028000 | 2024-04-25 10:34AM EDT | 28.00 | 1.62 | 1.74 | 1.80 | 0.00 | - | 40 | 108 | 46.02% |
| CZR250117P00030000 | 2024-04-26 1:22PM EDT | 30.00 | 2.33 | 2.30 | 2.37 | +0.20 | +9.39% | 20 | 180 | 44.85% |
| CZR250117P00033000 | 2024-04-26 2:06PM EDT | 33.00 | 3.40 | 3.30 | 3.45 | +0.36 | +11.84% | 1 | 357 | 43.38% |
| CZR250117P00035000 | 2024-04-26 11:14AM EDT | 35.00 | 4.24 | 4.15 | 4.30 | +0.50 | +13.37% | 18 | 2,421 | 42.32% |
| CZR250117P00038000 | 2024-04-26 11:08AM EDT | 38.00 | 5.60 | 5.65 | 5.75 | +0.40 | +7.69% | 1 | 535 | 40.43% |
| CZR250117P00040000 | 2024-04-26 11:09AM EDT | 40.00 | 6.74 | 6.75 | 6.90 | +0.29 | +4.50% | 6 | 2,422 | 39.51% |
| CZR250117P00043000 | 2024-04-26 11:14AM EDT | 43.00 | 8.68 | 8.60 | 8.80 | +0.68 | +8.50% | 9 | 135 | 37.87% |
| CZR250117P00045000 | 2024-04-18 9:56AM EDT | 45.00 | 9.30 | 10.00 | 10.25 | 0.00 | - | 2 | 204 | 37.22% |
| CZR250117P00047000 | 2024-04-25 11:55AM EDT | 47.00 | 11.15 | 11.50 | 11.75 | 0.00 | - | 1 | 65 | 36.16% |
| CZR250117P00050000 | 2024-03-20 3:25PM EDT | 50.00 | 11.01 | 12.20 | 14.10 | 0.00 | - | 1 | 867 | 33.77% |
| CZR250117P00055000 | 2024-04-26 12:58PM EDT | 55.00 | 18.70 | 17.25 | 18.95 | +3.88 | +26.18% | 15 | 470 | 38.11% |
| CZR250117P00060000 | 2024-04-26 2:31PM EDT | 60.00 | 23.55 | 22.40 | 23.65 | +4.55 | +23.95% | 169 | 579 | 38.48% |
| CZR250117P00065000 | 2024-02-06 2:06PM EDT | 65.00 | 21.43 | 22.35 | 24.30 | 0.00 | - | 6 | 426 | 0.00% |
| CZR250117P00070000 | 2023-11-01 11:03AM EDT | 70.00 | 29.10 | 23.55 | 24.05 | 0.00 | - | 3 | 236 | 0.00% |
| CZR250117P00075000 | 2024-04-12 11:20AM EDT | 75.00 | 33.90 | 37.05 | 40.35 | 0.00 | - | 1 | 0 | 51.64% |
| CZR250117P00080000 | 2023-09-22 10:08AM EDT | 80.00 | 32.90 | 38.30 | 39.05 | 0.00 | - | 25 | 22 | 0.00% |
| CZR250117P00085000 | 2023-09-11 3:57PM EDT | 85.00 | 31.98 | 37.50 | 38.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.