Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250620C00018000 | 2024-07-24 3:32PM EDT | 18.00 | 17.54 | 17.70 | 19.00 | 0.00 | - | 1 | 1 | 69.14% |
| CZR250620C00020000 | 2024-07-22 2:53PM EDT | 20.00 | 17.74 | 15.30 | 17.75 | 0.00 | - | 2 | 17 | 63.38% |
| CZR250620C00025000 | 2024-06-14 3:04PM EDT | 25.00 | 13.71 | 14.50 | 18.45 | 0.00 | - | 1 | 9 | 98.44% |
| CZR250620C00028000 | 2024-07-23 9:50AM EDT | 28.00 | 11.72 | 8.95 | 11.60 | 0.00 | - | 5 | 13 | 51.86% |
| CZR250620C00030000 | 2024-07-22 2:53PM EDT | 30.00 | 10.35 | 9.30 | 9.70 | 0.00 | - | 2 | 125 | 54.81% |
| CZR250620C00033000 | 2024-07-25 3:51PM EDT | 33.00 | 6.85 | 6.90 | 8.30 | 0.00 | - | 12 | 49 | 51.07% |
| CZR250620C00035000 | 2024-07-23 9:54AM EDT | 35.00 | 7.50 | 6.70 | 7.10 | 0.00 | - | 2 | 78 | 52.30% |
| CZR250620C00038000 | 2024-07-26 12:55PM EDT | 38.00 | 5.58 | 5.50 | 5.75 | +0.41 | +7.93% | 1 | 247 | 51.09% |
| CZR250620C00040000 | 2024-07-25 3:59PM EDT | 40.00 | 3.80 | 4.60 | 6.00 | 0.00 | - | 9 | 196 | 53.49% |
| CZR250620C00043000 | 2024-07-19 11:27AM EDT | 43.00 | 4.30 | 3.75 | 4.20 | 0.00 | - | 1 | 620 | 51.49% |
| CZR250620C00045000 | 2024-07-24 2:59PM EDT | 45.00 | 3.00 | 2.94 | 4.50 | 0.00 | - | 60 | 313 | 51.48% |
| CZR250620C00047000 | 2024-05-02 10:55AM EDT | 47.00 | 3.80 | 1.61 | 4.55 | 0.00 | - | 2 | 74 | 61.32% |
| CZR250620C00050000 | 2024-07-26 10:26AM EDT | 50.00 | 2.30 | 1.21 | 2.55 | +0.40 | +21.05% | 8 | 8,732 | 49.78% |
| CZR250620C00055000 | 2024-07-26 3:46PM EDT | 55.00 | 1.54 | 1.04 | 1.81 | +0.13 | +9.22% | 1 | 517 | 49.32% |
| CZR250620C00060000 | 2024-07-22 12:53PM EDT | 60.00 | 1.25 | 0.73 | 1.31 | 0.00 | - | 50 | 613 | 49.24% |
| CZR250620C00065000 | 2024-07-22 10:42AM EDT | 65.00 | 0.75 | 0.34 | 1.66 | -0.09 | -10.71% | 2 | 130 | 57.69% |
| CZR250620C00070000 | 2024-07-15 11:50AM EDT | 70.00 | 0.93 | 0.46 | 0.64 | 0.00 | - | 1 | 21 | 48.27% |
| CZR250620C00075000 | 2024-07-19 1:22PM EDT | 75.00 | 0.50 | 0.28 | 0.72 | 0.00 | - | 1 | 129 | 52.98% |
| CZR250620C00080000 | 2024-07-23 2:49PM EDT | 80.00 | 0.33 | 0.12 | 0.62 | 0.00 | - | 1 | 108 | 54.32% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250620P00018000 | 2024-05-30 10:22AM EDT | 18.00 | 0.67 | 0.00 | 0.88 | 0.00 | - | 1 | 9 | 50.44% |
| CZR250620P00020000 | 2024-07-02 2:12PM EDT | 20.00 | 0.67 | 0.03 | 0.99 | 0.00 | - | 2 | 55 | 55.27% |
| CZR250620P00023000 | 2024-05-20 1:49PM EDT | 23.00 | 1.46 | 0.89 | 1.29 | 0.00 | - | - | 1 | 49.00% |
| CZR250620P00025000 | 2024-07-26 12:40PM EDT | 25.00 | 1.70 | 1.35 | 2.15 | +0.08 | +4.94% | 16 | 253 | 52.52% |
| CZR250620P00028000 | 2024-07-25 3:59PM EDT | 28.00 | 2.69 | 1.99 | 2.72 | 0.00 | - | 7 | 57 | 47.07% |
| CZR250620P00030000 | 2024-07-24 12:43PM EDT | 30.00 | 3.10 | 2.38 | 3.35 | 0.00 | - | 4 | 183 | 45.20% |
| CZR250620P00033000 | 2024-07-25 3:59PM EDT | 33.00 | 4.74 | 4.05 | 4.60 | 0.00 | - | 19 | 84 | 43.54% |
| CZR250620P00035000 | 2024-07-19 11:57AM EDT | 35.00 | 4.85 | 3.65 | 5.60 | 0.00 | - | 40 | 800 | 42.74% |
| CZR250620P00038000 | 2024-07-19 12:57PM EDT | 38.00 | 6.25 | 5.30 | 7.25 | 0.00 | - | 98 | 178 | 41.20% |
| CZR250620P00040000 | 2024-07-17 12:56PM EDT | 40.00 | 6.15 | 8.20 | 8.65 | 0.00 | - | 1 | 411 | 41.50% |
| CZR250620P00043000 | 2024-07-19 11:07AM EDT | 43.00 | 9.45 | 9.40 | 10.50 | 0.00 | - | 1 | 61 | 38.71% |
| CZR250620P00045000 | 2024-06-24 3:34PM EDT | 45.00 | 9.13 | 11.60 | 12.35 | 0.00 | - | 2 | 53 | 41.02% |
| CZR250620P00047000 | 2024-07-19 11:07AM EDT | 47.00 | 12.31 | 12.70 | 13.55 | 0.00 | - | 2 | 47 | 37.15% |
| CZR250620P00050000 | 2024-06-10 1:55PM EDT | 50.00 | 14.65 | 13.65 | 14.50 | 0.00 | - | 3 | 72 | 0.00% |
| CZR250620P00055000 | 2024-05-31 12:13PM EDT | 55.00 | 20.00 | 15.45 | 16.85 | 0.00 | - | 4 | 63 | 0.00% |
| CZR250620P00060000 | 2024-01-17 10:38AM EDT | 60.00 | 18.40 | 18.30 | 19.90 | 0.00 | - | 1 | 65 | 0.00% |
| CZR250620P00065000 | 2023-12-18 2:02PM EDT | 65.00 | 20.00 | 21.00 | 21.50 | 0.00 | - | - | 39 | 0.00% |
| CZR250620P00070000 | 2023-10-26 9:59AM EDT | 70.00 | 31.65 | 24.60 | 25.25 | 0.00 | - | - | 0 | 0.00% |
| CZR250620P00075000 | 2023-10-24 10:00AM EDT | 75.00 | 33.25 | 28.85 | 30.75 | 0.00 | - | 13 | 156 | 0.00% |
| CZR250620P00080000 | 2023-10-06 2:59PM EDT | 80.00 | 35.17 | 35.25 | 36.10 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.