Canada Markets open in 8 hrs 37 mins

Eldorado Resorts, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.75+2.21 (+6.22%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR200807C000110002020-07-20 9:30AM EDT11.001.520.001.510.00-2620.00%
CZR200807C000120002020-07-20 3:12PM EDT12.000.420.380.430.00-172280.00%
CZR200807C000125002020-07-20 3:57PM EDT12.500.040.030.040.00-7533,5210.00%
CZR200807C000130002020-07-20 1:28PM EDT13.000.030.000.000.00-6500.00%
CZR200807C000135002020-07-08 3:09PM EDT13.500.100.000.000.00--00.00%
CZR200807C000140002020-07-06 1:43PM EDT14.000.250.002.130.00-160.00%
CZR200807C000145002020-07-10 12:44PM EDT14.500.070.000.000.00-200.00%
CZR200807C000290002020-08-03 10:12AM EDT29.002.850.000.000.00-2000.00%
CZR200807C000300002020-08-05 9:36AM EDT30.004.850.000.000.00-200.00%
CZR200807C000320002020-08-06 11:15AM EDT32.005.200.000.000.00-1500.00%
CZR200807C000325002020-08-06 3:46PM EDT32.505.550.000.000.00-7300.00%
CZR200807C000335002020-08-05 1:29PM EDT33.502.130.000.000.00-1200.00%
CZR200807C000340002020-08-06 2:11PM EDT34.003.700.000.000.00-7400.00%
CZR200807C000345002020-08-06 3:34PM EDT34.503.900.000.000.00-55800.00%
CZR200807C000350002020-08-06 2:05PM EDT35.003.300.000.000.00-17900.00%
CZR200807C000355002020-08-06 3:26PM EDT35.503.050.000.000.00-1600.00%
CZR200807C000360002020-08-06 3:54PM EDT36.002.280.000.000.00-14800.00%
CZR200807C000365002020-08-06 3:45PM EDT36.502.100.000.000.00-3000.00%
CZR200807C000370002020-08-06 3:57PM EDT37.002.000.000.000.00-18700.00%
CZR200807C000375002020-08-06 3:57PM EDT37.501.740.000.000.00-24700.00%
CZR200807C000380002020-08-06 3:56PM EDT38.001.740.000.000.00-1,53003.13%
CZR200807C000385002020-08-06 3:34PM EDT38.501.160.000.000.00-132012.50%
CZR200807C000390002020-08-06 3:39PM EDT39.000.910.000.000.00-360012.50%
CZR200807C000395002020-08-06 3:54PM EDT39.500.700.000.000.00-125025.00%
CZR200807C000400002020-08-06 3:55PM EDT40.000.720.000.000.00-1,351025.00%
CZR200807C000405002020-08-06 3:29PM EDT40.500.690.000.000.00-6025.00%
CZR200807C000420002020-08-06 3:41PM EDT42.000.270.000.000.00-8050.00%
CZR200807C000430002020-08-05 3:48PM EDT43.000.100.000.000.00-1050.00%
CZR200807C000445002020-07-21 10:28AM EDT44.500.010.000.000.00--050.00%
CZR200807C000450002020-08-06 2:54PM EDT45.000.120.000.000.00-157050.00%
CZR200807C000460002020-08-06 3:03PM EDT46.000.050.000.000.00-100050.00%
CZR200807C000465002020-07-22 2:32PM EDT46.500.500.000.000.00--050.00%
CZR200807C000470002020-08-04 9:57AM EDT47.000.070.000.000.00-1050.00%
CZR200807C000490002020-07-24 9:30AM EDT49.000.200.000.000.00-1050.00%
CZR200807C000500002020-08-04 3:33PM EDT50.000.040.000.000.00-1050.00%
CZR200807C000550002020-08-06 2:57PM EDT55.000.030.000.000.00-205050.00%
CZR200807C000600002020-07-29 11:32AM EDT60.000.040.000.000.00-6050.00%
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR200807P000080002020-06-26 3:33PM EDT8.000.290.000.000.00-18050.00%
CZR200807P000090002020-06-29 12:14PM EDT9.000.150.000.000.00--050.00%
CZR200807P000095002020-07-09 10:29AM EDT9.500.060.000.000.00-2050.00%
CZR200807P000105002020-07-17 1:31PM EDT10.500.020.000.040.00-2548975.00%
CZR200807P000110002020-07-15 10:16AM EDT11.001.770.000.000.00-10050.00%
CZR200807P000115002020-07-14 2:36PM EDT11.500.350.000.000.00-5050.00%
CZR200807P000120002020-07-20 12:38PM EDT12.000.040.000.000.00-226050.00%
CZR200807P000125002020-07-20 3:53PM EDT12.500.130.000.000.00-97050.00%
CZR200807P000130002020-06-30 3:21PM EDT13.001.530.020.650.00--51,278.13%
CZR200807P000140002020-06-29 3:30PM EDT14.002.200.013.750.00--51,942.19%
CZR200807P000145002020-07-20 12:15AM EDT14.502.450.004.250.00--11,971.88%
CZR200807P000150002020-07-20 12:15AM EDT15.002.800.000.000.00--050.00%
CZR200807P000200002020-08-06 1:15PM EDT20.000.010.000.000.00-30050.00%
CZR200807P000250002020-08-06 2:58PM EDT25.000.010.000.000.00-111050.00%
CZR200807P000260002020-07-31 3:43PM EDT26.000.260.000.000.00-1050.00%
CZR200807P000265002020-07-31 3:37PM EDT26.500.350.000.000.00-1050.00%
CZR200807P000270002020-07-31 10:58AM EDT27.000.320.000.000.00-3050.00%
CZR200807P000280002020-08-03 2:31PM EDT28.000.050.000.000.00-21050.00%
CZR200807P000285002020-08-06 9:30AM EDT28.500.210.000.000.00-1050.00%
CZR200807P000290002020-08-05 10:39AM EDT29.000.200.000.000.00-1050.00%
CZR200807P000300002020-08-06 3:59PM EDT30.000.070.000.000.00-49050.00%
CZR200807P000310002020-08-06 3:59PM EDT31.000.100.000.000.00-52050.00%
CZR200807P000320002020-08-06 3:29PM EDT32.000.150.000.000.00-212050.00%
CZR200807P000330002020-08-06 2:18PM EDT33.000.220.000.000.00-258050.00%
CZR200807P000335002020-08-06 3:32PM EDT33.500.240.000.000.00-76050.00%
CZR200807P000340002020-08-06 2:46PM EDT34.000.340.000.000.00-113050.00%
CZR200807P000345002020-08-06 3:25PM EDT34.500.300.000.000.00-9050.00%
CZR200807P000350002020-08-06 3:41PM EDT35.000.470.000.000.00-73050.00%
CZR200807P000355002020-08-06 2:48PM EDT35.500.700.000.000.00-46025.00%
CZR200807P000365002020-08-06 3:29PM EDT36.500.980.000.000.00-47025.00%
CZR200807P000370002020-08-06 3:54PM EDT37.000.510.000.000.00-27012.50%
CZR200807P000375002020-08-06 3:32PM EDT37.501.220.000.000.00-5106.25%
CZR200807P000380002020-08-06 3:56PM EDT38.001.720.000.000.00-12300.00%
CZR200807P000385002020-08-06 3:28PM EDT38.502.610.000.000.00-1600.00%
CZR200807P000400002020-07-27 10:21AM EDT40.004.460.000.000.00-200.00%
CZR200807P000405002020-07-27 10:21AM EDT40.509.210.000.000.00--00.00%
CZR200807P000425002020-07-23 12:45PM EDT42.506.450.000.000.00--00.00%
CZR200807P000450002020-07-23 2:46PM EDT45.0010.210.000.000.00--00.00%