Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR261218C00025000 | 2024-04-17 2:39PM EDT | 25.00 | 20.82 | 16.40 | 19.40 | 0.00 | - | 2 | 3 | 58.17% |
| CZR261218C00028000 | 2024-04-22 11:02AM EDT | 28.00 | 17.28 | 14.70 | 18.35 | 0.00 | - | 1 | 2 | 58.02% |
| CZR261218C00030000 | 2024-04-17 3:18PM EDT | 30.00 | 18.36 | 15.10 | 16.05 | 0.00 | - | 2 | 5 | 57.36% |
| CZR261218C00035000 | 2024-04-25 2:05PM EDT | 35.00 | 14.90 | 12.85 | 14.60 | 0.00 | - | 1 | 2 | 57.35% |
| CZR261218C00038000 | 2024-03-13 12:03PM EDT | 38.00 | 15.63 | 15.05 | 16.05 | 0.00 | - | - | 1 | 70.58% |
| CZR261218C00040000 | 2024-04-30 3:17PM EDT | 40.00 | 11.39 | 9.95 | 11.80 | 0.00 | - | 1 | 7,369 | 51.61% |
| CZR261218C00043000 | 2024-04-22 1:43PM EDT | 43.00 | 12.15 | 8.90 | 10.90 | 0.00 | - | 1 | 150 | 51.11% |
| CZR261218C00045000 | 2024-03-25 3:03PM EDT | 45.00 | 13.36 | 10.60 | 11.55 | 0.00 | - | 1 | 10 | 58.44% |
| CZR261218C00047000 | 2024-05-01 9:51AM EDT | 47.00 | 8.80 | 7.35 | 9.55 | -6.17 | -41.22% | 1 | 1 | 53.95% |
| CZR261218C00050000 | 2024-04-30 12:41PM EDT | 50.00 | 8.75 | 8.10 | 10.35 | 0.00 | - | 29 | 44 | 55.43% |
| CZR261218C00055000 | 2024-04-26 2:48PM EDT | 55.00 | 7.45 | 5.10 | 8.05 | 0.00 | - | 5 | 35 | 54.66% |
| CZR261218C00060000 | 2024-04-30 3:21PM EDT | 60.00 | 6.20 | 4.15 | 7.05 | 0.00 | - | 2 | 8 | 54.05% |
| CZR261218C00065000 | 2024-04-30 3:17PM EDT | 65.00 | 5.30 | 5.10 | 6.25 | 0.00 | - | 2 | 22 | 51.31% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR261218P00020000 | 2024-04-30 2:49PM EDT | 20.00 | 2.52 | 0.77 | 3.70 | 0.00 | - | 1 | 32 | 57.53% |
| CZR261218P00025000 | 2024-04-15 9:44AM EDT | 25.00 | 3.65 | 2.00 | 4.35 | 0.00 | - | 1 | 10 | 46.81% |
| CZR261218P00028000 | 2024-04-25 10:29AM EDT | 28.00 | 4.25 | 3.00 | 5.45 | 0.00 | - | 1 | 7 | 44.95% |
| CZR261218P00030000 | 2024-04-25 10:25AM EDT | 30.00 | 5.51 | 5.75 | 6.30 | 0.00 | - | 3 | 4 | 44.00% |
| CZR261218P00033000 | 2024-04-25 10:47AM EDT | 33.00 | 6.92 | 6.95 | 7.70 | 0.00 | - | 3 | 8 | 42.71% |
| CZR261218P00035000 | 2024-04-30 11:19AM EDT | 35.00 | 8.20 | 8.00 | 10.35 | 0.00 | - | 1 | 93 | 49.50% |
| CZR261218P00038000 | 2024-04-25 10:10AM EDT | 38.00 | 9.55 | 8.10 | 10.25 | 0.00 | - | 2 | 14 | 40.39% |
| CZR261218P00040000 | 2024-04-26 11:01AM EDT | 40.00 | 10.60 | 9.10 | 11.35 | 0.00 | - | 3 | 94 | 39.42% |
| CZR261218P00043000 | 2024-04-10 2:30PM EDT | 43.00 | 11.85 | 11.65 | 13.15 | 0.00 | - | 5 | 41 | 38.22% |
| CZR261218P00045000 | 2024-03-05 4:56PM EDT | 45.00 | 12.74 | 11.15 | 12.90 | 0.00 | - | 1 | 12 | 31.03% |
| CZR261218P00047000 | 2024-03-26 3:43PM EDT | 47.00 | 13.50 | 12.65 | 14.95 | 0.00 | - | 150 | 153 | 33.34% |
| CZR261218P00060000 | 2024-03-26 11:38AM EDT | 60.00 | 21.14 | 22.95 | 24.30 | 0.00 | - | 20 | 26 | 24.95% |
© 2024 Yahoo. All rights reserved.