Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250620C00020000 | 2024-04-22 1:50PM EDT | 20.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CZR250620C00025000 | 2024-05-01 10:40AM EDT | 25.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR250620C00030000 | 2024-04-23 3:45PM EDT | 30.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CZR250620C00033000 | 2024-05-01 1:01PM EDT | 33.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR250620C00035000 | 2024-05-01 11:41AM EDT | 35.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CZR250620C00038000 | 2024-04-25 1:00PM EDT | 38.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| CZR250620C00040000 | 2024-04-22 10:35AM EDT | 40.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| CZR250620C00043000 | 2024-04-29 10:31AM EDT | 43.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CZR250620C00045000 | 2024-04-25 9:32AM EDT | 45.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CZR250620C00047000 | 2024-04-24 1:25PM EDT | 47.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| CZR250620C00050000 | 2024-04-30 3:13PM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CZR250620C00055000 | 2024-04-26 11:55AM EDT | 55.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CZR250620C00060000 | 2024-04-26 2:05PM EDT | 60.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CZR250620C00065000 | 2024-04-22 2:14PM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CZR250620C00070000 | 2024-04-23 10:48AM EDT | 70.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CZR250620C00075000 | 2024-04-16 1:14PM EDT | 75.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CZR250620C00080000 | 2024-04-26 11:02AM EDT | 80.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250620P00020000 | 2024-04-30 3:47PM EDT | 20.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CZR250620P00025000 | 2024-04-25 9:51AM EDT | 25.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CZR250620P00030000 | 2024-05-01 3:59PM EDT | 30.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CZR250620P00033000 | 2024-05-01 9:34AM EDT | 33.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CZR250620P00035000 | 2024-05-01 3:02PM EDT | 35.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CZR250620P00038000 | 2024-04-24 10:12AM EDT | 38.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CZR250620P00040000 | 2024-04-12 3:23PM EDT | 40.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR250620P00043000 | 2024-04-18 11:28AM EDT | 43.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR250620P00045000 | 2024-04-16 10:15AM EDT | 45.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CZR250620P00047000 | 2023-12-22 12:00PM EDT | 47.00 | 9.00 | 8.85 | 9.75 | 0.00 | - | 23 | 24 | 0.00% |
| CZR250620P00050000 | 2024-04-25 12:53PM EDT | 50.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CZR250620P00055000 | 2024-04-16 1:28PM EDT | 55.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 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 | 19.15 | 22.40 | 0.00 | - | - | 39 | 0.00% |
| CZR250620P00070000 | 2023-10-26 9:59AM EDT | 70.00 | 31.65 | 24.60 | 25.25 | 0.00 | - | - | 58 | 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.