Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR231215C00025000 | 2023-12-05 10:31AM EST | 25.00 | 19.95 | 18.55 | 19.20 | 0.00 | - | 1 | 4 | 292.19% |
| CZR231215C00029000 | 2023-11-24 10:37AM EST | 29.00 | 17.10 | 14.75 | 15.40 | 0.00 | - | 1 | 1 | 193.75% |
| CZR231215C00030000 | 2023-12-01 11:47AM EST | 30.00 | 15.62 | 13.45 | 14.35 | 0.00 | - | 1 | 32 | 236.33% |
| CZR231215C00031000 | 2023-12-05 11:54AM EST | 31.00 | 13.05 | 12.65 | 13.40 | 0.00 | - | 1 | 2 | 149.22% |
| CZR231215C00032000 | 2023-11-20 11:03AM EST | 32.00 | 14.15 | 11.75 | 12.65 | 0.00 | - | 1 | 48 | 180.66% |
| CZR231215C00033000 | 2023-11-02 2:30PM EST | 33.00 | 8.30 | 13.40 | 14.25 | 0.00 | - | 14 | 16 | 396.78% |
| CZR231215C00034000 | 2023-11-15 12:22PM EST | 34.00 | 12.20 | 9.55 | 10.45 | 0.00 | - | 1 | 7 | 104.69% |
| CZR231215C00035000 | 2023-12-04 2:51PM EST | 35.00 | 10.83 | 8.65 | 9.65 | 0.00 | - | 10 | 52 | 130.86% |
| CZR231215C00036000 | 2023-11-03 1:37PM EST | 36.00 | 8.95 | 10.35 | 11.30 | 0.00 | - | 2 | 62 | 325.39% |
| CZR231215C00036500 | 2023-11-28 1:02PM EST | 36.50 | 8.85 | 7.20 | 7.75 | 0.00 | - | - | 1 | 62.50% |
| CZR231215C00037000 | 2023-11-28 10:28AM EST | 37.00 | 8.47 | 6.85 | 7.45 | 0.00 | - | 2 | 19 | 105.08% |
| CZR231215C00038000 | 2023-11-14 9:45AM EST | 38.00 | 7.70 | 5.70 | 6.60 | 0.00 | - | 1 | 71 | 92.19% |
| CZR231215C00038500 | 2023-11-30 9:45AM EST | 38.50 | 6.50 | 5.15 | 5.95 | 0.00 | - | - | 2 | 71.09% |
| CZR231215C00039000 | 2023-11-30 1:17PM EST | 39.00 | 5.70 | 4.85 | 5.50 | 0.00 | - | 5 | 168 | 82.42% |
| CZR231215C00040000 | 2023-12-11 12:15PM EST | 40.00 | 4.17 | 4.05 | 4.55 | -0.20 | -4.58% | 300 | 5,294 | 80.86% |
| CZR231215C00041000 | 2023-12-11 12:53PM EST | 41.00 | 3.03 | 3.10 | 3.65 | -0.32 | -9.55% | 10 | 429 | 71.88% |
| CZR231215C00041500 | 2023-12-05 11:29AM EST | 41.50 | 3.15 | 2.71 | 2.87 | 0.00 | - | 1 | 11 | 58.20% |
| CZR231215C00042000 | 2023-12-11 11:08AM EST | 42.00 | 2.45 | 2.07 | 2.43 | +0.22 | +9.87% | 11 | 1,545 | 59.57% |
| CZR231215C00042500 | 2023-12-11 2:32PM EST | 42.50 | 1.75 | 1.92 | 2.27 | +0.28 | +19.05% | 2 | 2 | 60.55% |
| CZR231215C00043000 | 2023-12-11 1:37PM EST | 43.00 | 1.66 | 1.54 | 1.85 | -0.16 | -8.79% | 6 | 932 | 56.45% |
| CZR231215C00043500 | 2023-12-08 2:52PM EST | 43.50 | 1.23 | 1.21 | 1.59 | -0.46 | -27.22% | 3 | 55 | 56.35% |
| CZR231215C00044000 | 2023-12-11 3:29PM EST | 44.00 | 1.07 | 0.98 | 1.15 | -0.15 | -12.30% | 1,064 | 821 | 52.64% |
| CZR231215C00044500 | 2023-12-11 3:48PM EST | 44.50 | 0.85 | 0.76 | 0.91 | -0.13 | -13.27% | 320 | 159 | 52.25% |
| CZR231215C00045000 | 2023-12-11 3:58PM EST | 45.00 | 0.66 | 0.63 | 0.72 | -0.10 | -13.16% | 1,113 | 5,355 | 53.71% |
| CZR231215C00045500 | 2023-12-11 3:42PM EST | 45.50 | 0.47 | 0.49 | 0.55 | -0.12 | -20.34% | 38 | 1,009 | 53.81% |
| CZR231215C00046000 | 2023-12-11 3:20PM EST | 46.00 | 0.45 | 0.40 | 0.43 | -0.02 | -4.26% | 407 | 1,742 | 55.08% |
| CZR231215C00046500 | 2023-12-11 3:59PM EST | 46.50 | 0.33 | 0.27 | 0.34 | -0.02 | -5.71% | 910 | 684 | 54.69% |
| CZR231215C00047000 | 2023-12-11 3:59PM EST | 47.00 | 0.23 | 0.23 | 0.26 | -0.12 | -34.29% | 12,137 | 1,120 | 56.35% |
| CZR231215C00047500 | 2023-12-11 12:43PM EST | 47.50 | 0.19 | 0.17 | 0.33 | -0.07 | -26.92% | 4 | 66 | 62.50% |
| CZR231215C00048000 | 2023-12-11 3:16PM EST | 48.00 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 1,012 | 2,223 | 58.01% |
| CZR231215C00048500 | 2023-12-08 2:17PM EST | 48.50 | 0.13 | 0.10 | 0.16 | +0.01 | +8.33% | 2 | 30 | 61.33% |
| CZR231215C00049000 | 2023-12-08 2:54PM EST | 49.00 | 0.10 | 0.08 | 0.17 | -0.01 | -9.09% | 10 | 977 | 65.23% |
| CZR231215C00049500 | 2023-12-11 12:59PM EST | 49.50 | 0.05 | 0.06 | 0.16 | -0.06 | -54.55% | 50 | 35 | 67.77% |
| CZR231215C00050000 | 2023-12-11 2:59PM EST | 50.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 78 | 3,654 | 64.45% |
| CZR231215C00051000 | 2023-12-04 9:54AM EST | 51.00 | 0.34 | 0.03 | 0.10 | 0.00 | - | 1 | 11 | 72.27% |
| CZR231215C00052000 | 2023-12-08 9:42AM EST | 52.00 | 0.02 | 0.02 | 0.18 | -0.14 | -87.50% | 1 | 57 | 86.72% |
| CZR231215C00053000 | 2023-12-11 1:29PM EST | 53.00 | 0.02 | 0.00 | 0.72 | -0.14 | -87.50% | 22 | 17 | 127.34% |
| CZR231215C00054000 | 2023-12-06 3:07PM EST | 54.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 11 | 9 | 137.50% |
| CZR231215C00055000 | 2023-12-11 3:25PM EST | 55.00 | 0.04 | 0.01 | 0.11 | +0.02 | +100.00% | 612 | 3,289 | 99.61% |
| CZR231215C00056000 | 2023-12-08 2:20PM EST | 56.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 14 | 114.84% |
| CZR231215C00057000 | 2023-12-08 3:11PM EST | 57.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 18 | 87.50% |
| CZR231215C00060000 | 2023-12-11 12:27PM EST | 60.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 16 | 1,490 | 107.81% |
| CZR231215C00065000 | 2023-12-11 11:48AM EST | 65.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 11 | 1,697 | 125.00% |
| CZR231215C00070000 | 2023-12-11 11:48AM EST | 70.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 11 | 3,373 | 146.88% |
| CZR231215C00075000 | 2023-10-09 1:08PM EST | 75.00 | 0.30 | 0.00 | 0.06 | 0.00 | - | 1 | 41 | 187.50% |
| CZR231215C00080000 | 2023-10-26 9:48AM EST | 80.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 300.39% |
| CZR231215C00085000 | 2023-09-26 12:39PM EST | 85.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 60 | 614 | 245.31% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR231215P00025000 | 2023-11-10 10:00AM EST | 25.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 20 | 139 | 184.38% |
| CZR231215P00030000 | 2023-12-08 3:36PM EST | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 151 | 128.13% |
| CZR231215P00031000 | 2023-11-01 8:52AM EST | 31.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| CZR231215P00032000 | 2023-12-06 3:00PM EST | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 22 | 109.38% |
| CZR231215P00033000 | 2023-11-20 1:55PM EST | 33.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 26 | 98.44% |
| CZR231215P00034000 | 2023-12-11 1:00PM EST | 34.00 | 0.03 | 0.00 | 0.02 | -0.11 | -78.57% | 1 | 65 | 90.63% |
| CZR231215P00035000 | 2023-12-11 1:00PM EST | 35.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 158 | 81.25% |
| CZR231215P00036000 | 2023-12-11 1:32PM EST | 36.00 | 0.01 | 0.00 | 0.02 | -0.15 | -93.75% | 30 | 45 | 71.88% |
| CZR231215P00036500 | 2023-12-11 1:31PM EST | 36.50 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 30 | 20 | 87.50% |
| CZR231215P00037000 | 2023-12-11 1:30PM EST | 37.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 30 | 109 | 71.88% |
| CZR231215P00037500 | 2023-12-11 2:23PM EST | 37.50 | 0.03 | 0.01 | 0.19 | -0.05 | -62.50% | 98 | 26 | 86.33% |
| CZR231215P00038000 | 2023-12-11 2:05PM EST | 38.00 | 0.04 | 0.01 | 0.07 | -0.21 | -84.00% | 1,317 | 148 | 67.19% |
| CZR231215P00038500 | 2023-12-11 2:21PM EST | 38.50 | 0.03 | 0.02 | 0.36 | -0.03 | -50.00% | 31 | 65 | 87.11% |
| CZR231215P00039000 | 2023-12-11 12:30PM EST | 39.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 1 | 83 | 57.03% |
| CZR231215P00039500 | 2023-12-11 10:07AM EST | 39.50 | 0.05 | 0.05 | 0.24 | -0.01 | -16.67% | 100 | 716 | 69.14% |
| CZR231215P00040000 | 2023-12-08 3:55PM EST | 40.00 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 2 | 2,584 | 55.08% |
| CZR231215P00040500 | 2023-12-11 12:55PM EST | 40.50 | 0.12 | 0.11 | 0.14 | -0.30 | -71.43% | 18 | 29 | 54.49% |
| CZR231215P00041000 | 2023-12-11 1:36PM EST | 41.00 | 0.15 | 0.16 | 0.19 | -0.06 | -28.57% | 102 | 831 | 53.32% |
| CZR231215P00041500 | 2023-12-11 2:34PM EST | 41.50 | 0.27 | 0.22 | 0.35 | -0.20 | -42.55% | 317 | 19 | 55.66% |
| CZR231215P00042000 | 2023-12-11 3:36PM EST | 42.00 | 0.31 | 0.31 | 0.38 | -0.02 | -6.06% | 166 | 504 | 52.25% |
| CZR231215P00042500 | 2023-12-11 2:34PM EST | 42.50 | 0.46 | 0.43 | 0.50 | +0.04 | +9.52% | 1,433 | 1,082 | 51.47% |
| CZR231215P00043000 | 2023-12-11 12:36PM EST | 43.00 | 0.60 | 0.59 | 0.68 | -0.03 | -4.76% | 566 | 403 | 51.66% |
| CZR231215P00043500 | 2023-12-11 2:06PM EST | 43.50 | 0.90 | 0.73 | 0.87 | +0.14 | +18.42% | 8 | 112 | 53.32% |
| CZR231215P00044000 | 2023-12-11 3:59PM EST | 44.00 | 1.08 | 1.02 | 1.13 | +0.11 | +11.34% | 234 | 420 | 51.66% |
| CZR231215P00044500 | 2023-12-11 10:32AM EST | 44.50 | 1.21 | 1.29 | 1.39 | -0.08 | -6.20% | 1 | 66 | 51.07% |
| CZR231215P00045000 | 2023-12-11 3:56PM EST | 45.00 | 1.65 | 1.61 | 1.70 | +0.13 | +8.55% | 379 | 2,720 | 51.07% |
| CZR231215P00045500 | 2023-12-11 10:32AM EST | 45.50 | 1.85 | 1.89 | 2.06 | -0.50 | -21.28% | 10 | 65 | 54.30% |
| CZR231215P00046000 | 2023-12-11 11:28AM EST | 46.00 | 2.13 | 2.27 | 2.44 | -0.17 | -7.39% | 10 | 455 | 54.88% |
| CZR231215P00046500 | 2023-12-07 9:51AM EST | 46.50 | 3.55 | 2.72 | 2.84 | 0.00 | - | 1 | 36 | 50.78% |
| CZR231215P00047000 | 2023-12-05 9:40AM EST | 47.00 | 2.60 | 3.15 | 3.30 | 0.00 | - | 1 | 777 | 52.34% |
| CZR231215P00047500 | 2023-11-28 10:15AM EST | 47.50 | 2.64 | 3.60 | 3.75 | 0.00 | - | - | 5 | 52.93% |
| CZR231215P00048000 | 2023-12-07 11:13AM EST | 48.00 | 4.82 | 3.90 | 4.55 | 0.00 | - | 3 | 2,415 | 63.09% |
| CZR231215P00049000 | 2023-11-30 11:09AM EST | 49.00 | 4.32 | 4.70 | 5.50 | 0.00 | - | 10 | 1,239 | 57.42% |
| CZR231215P00049500 | 2023-12-04 11:07AM EST | 49.50 | 3.90 | 4.80 | 6.05 | 0.00 | - | - | 6 | 105.66% |
| CZR231215P00050000 | 2023-12-11 2:39PM EST | 50.00 | 6.25 | 5.95 | 6.55 | +0.45 | +7.76% | 18 | 2,951 | 85.35% |
| CZR231215P00051000 | 2023-11-28 1:02PM EST | 51.00 | 5.85 | 6.85 | 7.65 | 0.00 | - | - | 1 | 94.73% |
| CZR231215P00053000 | 2023-11-21 10:07AM EST | 53.00 | 7.50 | 8.80 | 9.25 | 0.00 | - | - | 0 | 112.11% |
| CZR231215P00054000 | 2023-11-28 1:02PM EST | 54.00 | 8.80 | 9.75 | 10.30 | 0.00 | - | - | 0 | 126.37% |
| CZR231215P00055000 | 2023-12-11 11:48AM EST | 55.00 | 11.16 | 10.50 | 11.20 | +0.34 | +3.14% | 8 | 1,150 | 121.09% |
| CZR231215P00056000 | 2023-12-05 10:31AM EST | 56.00 | 11.10 | 11.80 | 12.25 | 0.00 | - | 1 | 0 | 135.94% |
| CZR231215P00057000 | 2023-11-28 1:02PM EST | 57.00 | 11.80 | 12.65 | 13.30 | 0.00 | - | - | 0 | 150.00% |
| CZR231215P00060000 | 2023-11-14 11:26AM EST | 60.00 | 14.60 | 15.75 | 16.15 | 0.00 | - | 22 | 0 | 146.09% |
| CZR231215P00065000 | 2023-11-14 9:45AM EST | 65.00 | 19.75 | 20.85 | 21.25 | 0.00 | - | 1 | 0 | 135.94% |
| CZR231215P00070000 | 2023-07-21 11:37AM EST | 70.00 | 13.73 | 18.05 | 18.35 | 0.00 | - | 1 | 1 | 0.00% |
| CZR231215P00075000 | 2023-08-02 8:39AM EST | 75.00 | 19.10 | 18.20 | 20.60 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.