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 | 2022-10-13 2:02PM EDT | 18.00 | 23.80 | 37.70 | 39.00 | 0.00 | - | 1 | 0 | 212.84% |
| CZR250117C00020000 | 2023-01-06 12:17PM EDT | 20.00 | 28.12 | 37.35 | 39.15 | 0.00 | - | 1 | 2 | 215.63% |
| CZR250117C00025000 | 2022-11-10 12:38PM EDT | 25.00 | 30.97 | 29.90 | 31.30 | 0.00 | - | 8 | 2 | 132.76% |
| CZR250117C00030000 | 2023-03-17 2:02PM EDT | 30.00 | 20.50 | 19.30 | 20.05 | 0.00 | - | 1 | 54 | 67.02% |
| CZR250117C00033000 | 2023-02-06 12:43PM EDT | 33.00 | 27.48 | 27.00 | 27.65 | 0.00 | - | 3 | 13 | 123.34% |
| CZR250117C00035000 | 2023-02-06 12:41PM EDT | 35.00 | 26.18 | 25.65 | 26.40 | 0.00 | - | 3 | 7 | 117.82% |
| CZR250117C00038000 | 2023-03-16 11:16AM EDT | 38.00 | 17.85 | 15.15 | 15.60 | 0.00 | - | 3 | 5 | 62.14% |
| CZR250117C00040000 | 2023-03-24 1:32PM EDT | 40.00 | 14.00 | 14.20 | 14.65 | -1.18 | -7.77% | 1 | 61 | 61.15% |
| CZR250117C00043000 | 2023-01-12 1:23PM EDT | 43.00 | 17.90 | 20.25 | 20.95 | 0.00 | - | 5 | 6 | 97.49% |
| CZR250117C00045000 | 2023-03-24 10:17AM EDT | 45.00 | 11.40 | 12.00 | 12.45 | -1.85 | -13.96% | 7 | 633 | 58.82% |
| CZR250117C00047000 | 2023-03-22 9:30AM EDT | 47.00 | 12.95 | 11.25 | 11.85 | 0.00 | - | 10 | 81 | 58.56% |
| CZR250117C00050000 | 2023-03-23 12:13PM EDT | 50.00 | 10.85 | 10.15 | 10.55 | 0.00 | - | 1 | 129 | 57.04% |
| CZR250117C00055000 | 2023-03-20 11:05AM EDT | 55.00 | 10.40 | 8.50 | 9.05 | 0.00 | - | 2 | 102 | 55.70% |
| CZR250117C00060000 | 2023-03-24 3:21PM EDT | 60.00 | 7.44 | 7.15 | 7.65 | -6.56 | -46.86% | 56 | 107 | 54.44% |
| CZR250117C00065000 | 2023-03-24 12:20PM EDT | 65.00 | 5.85 | 6.00 | 6.40 | -1.20 | -17.02% | 60 | 193 | 53.22% |
| CZR250117C00070000 | 2023-03-23 2:13PM EDT | 70.00 | 5.15 | 5.00 | 5.40 | 0.00 | - | 1 | 298 | 52.23% |
| CZR250117C00075000 | 2023-03-22 12:54PM EDT | 75.00 | 4.75 | 4.15 | 4.60 | 0.00 | - | 1 | 23 | 51.44% |
| CZR250117C00080000 | 2023-03-24 9:38AM EDT | 80.00 | 3.30 | 3.45 | 3.90 | -0.42 | -11.29% | 2 | 107 | 50.73% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117P00018000 | 2023-03-23 3:31PM EDT | 18.00 | 1.82 | 1.65 | 1.84 | 0.00 | - | 1 | 42 | 62.06% |
| CZR250117P00020000 | 2023-03-16 2:39PM EDT | 20.00 | 2.05 | 2.13 | 2.34 | 0.00 | - | 3 | 12 | 61.04% |
| CZR250117P00023000 | 2023-01-31 3:44PM EDT | 23.00 | 2.03 | 1.75 | 2.00 | 0.00 | - | 2 | 1 | 49.82% |
| CZR250117P00025000 | 2023-03-02 4:32PM EDT | 25.00 | 2.25 | 3.40 | 3.65 | 0.00 | - | 10 | 44 | 57.10% |
| CZR250117P00028000 | 2023-01-23 12:19PM EDT | 28.00 | 3.75 | 2.63 | 2.94 | 0.00 | - | 3 | 17 | 44.59% |
| CZR250117P00030000 | 2023-03-09 3:56PM EDT | 30.00 | 3.51 | 5.10 | 5.30 | 0.00 | - | 5 | 27 | 54.18% |
| CZR250117P00033000 | 2023-03-03 4:56PM EDT | 33.00 | 3.90 | 6.20 | 6.40 | 0.00 | - | 1 | 9 | 52.21% |
| CZR250117P00035000 | 2023-03-15 10:11AM EDT | 35.00 | 6.88 | 6.95 | 7.25 | 0.00 | - | 15 | 54 | 50.98% |
| CZR250117P00038000 | 2023-03-17 9:54AM EDT | 38.00 | 8.15 | 8.30 | 8.55 | 0.00 | - | 4 | 249 | 49.99% |
| CZR250117P00040000 | 2023-03-23 2:38PM EDT | 40.00 | 9.41 | 9.25 | 9.55 | 0.00 | - | 20 | 116 | 49.18% |
| CZR250117P00043000 | 2023-03-24 12:12PM EDT | 43.00 | 11.30 | 10.80 | 11.10 | +0.38 | +3.48% | 10 | 25 | 47.80% |
| CZR250117P00045000 | 2023-03-10 12:25PM EDT | 45.00 | 9.30 | 11.85 | 12.15 | 0.00 | - | 5 | 167 | 46.69% |
| CZR250117P00047000 | 2023-03-02 10:48AM EDT | 47.00 | 9.55 | 13.00 | 13.30 | 0.00 | - | 8 | 12 | 45.84% |
| CZR250117P00050000 | 2023-03-22 2:31PM EDT | 50.00 | 14.00 | 14.80 | 15.20 | 0.00 | - | 100 | 94 | 44.96% |
| CZR250117P00055000 | 2023-03-20 3:29PM EDT | 55.00 | 17.80 | 18.05 | 18.40 | 0.00 | - | 1 | 206 | 42.68% |
| CZR250117P00060000 | 2023-03-14 12:01PM EDT | 60.00 | 18.70 | 21.55 | 21.85 | 0.00 | - | 2 | 83 | 40.30% |
| CZR250117P00065000 | 2023-03-08 12:14PM EDT | 65.00 | 18.67 | 25.25 | 25.60 | 0.00 | - | 1 | 360 | 38.09% |
| CZR250117P00070000 | 2023-02-06 12:11PM EDT | 70.00 | 22.05 | 21.90 | 22.50 | 0.00 | - | 44 | 111 | 0.00% |
| CZR250117P00075000 | 2023-03-10 12:22PM EDT | 75.00 | 28.50 | 33.55 | 34.30 | 0.00 | - | - | 59 | 36.82% |
© 2023 Yahoo. All rights reserved.
