Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230324C00035000 | 2023-03-10 11:32AM EDT | 35.00 | 12.65 | 6.45 | 6.75 | 0.00 | - | - | 1 | 159.38% |
| CZR230324C00038500 | 2023-03-16 10:49AM EDT | 38.50 | 6.35 | 2.94 | 3.30 | 0.00 | - | - | 1 | 105.08% |
| CZR230324C00040500 | 2023-03-17 1:02PM EDT | 40.50 | 2.75 | 1.14 | 1.33 | 0.00 | - | 13 | 23 | 56.64% |
| CZR230324C00041000 | 2023-03-24 12:42PM EDT | 41.00 | 0.65 | 0.65 | 0.77 | -0.75 | -53.57% | 218 | 2 | 29.30% |
| CZR230324C00041500 | 2023-03-24 10:45AM EDT | 41.50 | 0.24 | 0.30 | 0.45 | -0.82 | -77.36% | 1 | 63 | 37.11% |
| CZR230324C00042000 | 2023-03-24 10:18AM EDT | 42.00 | 0.16 | 0.14 | 0.20 | -0.52 | -76.47% | 11 | 419 | 36.33% |
| CZR230324C00042500 | 2023-03-24 12:06PM EDT | 42.50 | 0.03 | 0.03 | 0.07 | -0.88 | -96.70% | 68 | 34 | 35.94% |
| CZR230324C00043000 | 2023-03-24 12:38PM EDT | 43.00 | 0.04 | 0.02 | 0.04 | -0.15 | -78.95% | 219 | 90 | 42.97% |
| CZR230324C00043500 | 2023-03-24 10:18AM EDT | 43.50 | 0.03 | 0.01 | 0.02 | -0.14 | -82.35% | 15 | 76 | 46.88% |
| CZR230324C00044000 | 2023-03-24 12:34PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 133 | 171 | 57.81% |
| CZR230324C00044500 | 2023-03-24 11:43AM EDT | 44.50 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 4 | 86 | 67.19% |
| CZR230324C00045000 | 2023-03-24 11:46AM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 143 | 76.56% |
| CZR230324C00045500 | 2023-03-24 11:20AM EDT | 45.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 15 | 92 | 81.25% |
| CZR230324C00046000 | 2023-03-24 10:46AM EDT | 46.00 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 3 | 556 | 90.63% |
| CZR230324C00046500 | 2023-03-22 3:15PM EDT | 46.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 5 | 117 | 84.38% |
| CZR230324C00047000 | 2023-03-24 9:57AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 22 | 79 | 93.75% |
| CZR230324C00047500 | 2023-03-24 9:44AM EDT | 47.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 20 | 110 | 115.63% |
| CZR230324C00048000 | 2023-03-24 10:25AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 22 | 151 | 106.25% |
| CZR230324C00048500 | 2023-03-24 9:44AM EDT | 48.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 57 | 131.25% |
| CZR230324C00049000 | 2023-03-24 9:44AM EDT | 49.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 53 | 137.50% |
| CZR230324C00049500 | 2023-03-20 3:31PM EDT | 49.50 | 0.01 | 0.00 | 0.03 | -0.05 | -83.33% | 1 | 18 | 145.31% |
| CZR230324C00050000 | 2023-03-24 11:47AM EDT | 50.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 517 | 153.13% |
| CZR230324C00051000 | 2023-03-23 12:12PM EDT | 51.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 135 | 165.63% |
| CZR230324C00052000 | 2023-03-23 12:12PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 271 | 181.25% |
| CZR230324C00053000 | 2023-03-22 1:21PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 268 | 193.75% |
| CZR230324C00054000 | 2023-03-20 2:51PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 46 | 69 | 196.88% |
| CZR230324C00055000 | 2023-03-24 11:52AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 50 | 209.38% |
| CZR230324C00056000 | 2023-03-24 10:10AM EDT | 56.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 78 | 221.88% |
| CZR230324C00057000 | 2023-03-21 9:57AM EDT | 57.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 137 | 231.25% |
| CZR230324C00058000 | 2023-03-15 9:31AM EDT | 58.00 | 0.66 | 0.00 | 0.28 | 0.00 | - | 2 | 4 | 355.47% |
| CZR230324C00059000 | 2023-03-24 9:30AM EDT | 59.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 699 | 256.25% |
| CZR230324C00060000 | 2023-03-22 2:46PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 78 | 268.75% |
| CZR230324C00061000 | 2023-03-06 4:57PM EDT | 61.00 | 0.26 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 275.00% |
| CZR230324C00062000 | 2023-03-20 2:20PM EDT | 62.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 75 | 287.50% |
| CZR230324C00063000 | 2023-03-03 3:35PM EDT | 63.00 | 0.29 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 300.00% |
| CZR230324C00064000 | 2023-03-20 12:42PM EDT | 64.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 66 | 70 | 306.25% |
| CZR230324C00065000 | 2023-03-22 2:46PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 89 | 318.75% |
| CZR230324C00070000 | 2023-03-14 10:02AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 34 | 362.50% |
| CZR230324C00075000 | 2023-03-06 1:47PM EDT | 75.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 406.25% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR230324P00029500 | 2023-03-17 9:57AM EDT | 29.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 235 | 257 | 268.75% |
| CZR230324P00030000 | 2023-03-22 3:36PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 280 | 315 | 256.25% |
| CZR230324P00030500 | 2023-03-16 11:42AM EDT | 30.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 5 | 243.75% |
| CZR230324P00031000 | 2023-03-17 10:55AM EDT | 31.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 231.25% |
| CZR230324P00033000 | 2023-03-17 3:41PM EDT | 33.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 70 | 71 | 187.50% |
| CZR230324P00035000 | 2023-03-22 3:36PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 11 | 143.75% |
| CZR230324P00036000 | 2023-03-24 10:09AM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 79 | 125.00% |
| CZR230324P00037000 | 2023-03-23 1:41PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 22 | 169 | 109.38% |
| CZR230324P00038000 | 2023-03-24 11:42AM EDT | 38.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 506 | 606 | 89.06% |
| CZR230324P00038500 | 2023-03-24 12:21PM EDT | 38.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 157 | 11 | 81.25% |
| CZR230324P00039000 | 2023-03-24 11:57AM EDT | 39.00 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 47 | 126 | 70.31% |
| CZR230324P00039500 | 2023-03-23 3:52PM EDT | 39.50 | 0.08 | 0.02 | 0.03 | 0.00 | - | 6 | 6 | 62.50% |
| CZR230324P00040000 | 2023-03-24 10:54AM EDT | 40.00 | 0.12 | 0.02 | 0.03 | -0.04 | -25.00% | 11 | 72 | 50.78% |
| CZR230324P00041000 | 2023-03-24 11:36AM EDT | 41.00 | 0.39 | 0.09 | 0.16 | +0.09 | +30.00% | 22 | 1,819 | 49.81% |
| CZR230324P00041500 | 2023-03-24 10:26AM EDT | 41.50 | 0.50 | 0.21 | 0.35 | +0.02 | +4.17% | 2 | 304 | 52.34% |
| CZR230324P00042000 | 2023-03-24 11:21AM EDT | 42.00 | 1.10 | 0.50 | 0.64 | +0.78 | +243.75% | 38 | 697 | 56.45% |
| CZR230324P00042500 | 2023-03-24 11:26AM EDT | 42.50 | 1.52 | 0.86 | 0.97 | +1.10 | +261.90% | 20 | 562 | 55.86% |
| CZR230324P00043000 | 2023-03-24 11:56AM EDT | 43.00 | 1.55 | 1.26 | 1.58 | +0.05 | +3.33% | 20 | 293 | 65.04% |
| CZR230324P00043500 | 2023-03-23 12:14PM EDT | 43.50 | 0.88 | 1.78 | 2.03 | 0.00 | - | 30 | 364 | 76.95% |
| CZR230324P00044000 | 2023-03-23 11:41AM EDT | 44.00 | 0.82 | 2.21 | 2.53 | 0.00 | - | 3 | 85 | 82.81% |
| CZR230324P00044500 | 2023-03-23 3:32PM EDT | 44.50 | 2.85 | 2.74 | 3.10 | 0.00 | - | 2 | 22 | 107.03% |
| CZR230324P00045000 | 2023-03-24 9:49AM EDT | 45.00 | 3.98 | 3.15 | 3.55 | +0.83 | +26.35% | 3 | 518 | 101.56% |
| CZR230324P00045500 | 2023-03-23 12:42PM EDT | 45.50 | 2.63 | 3.80 | 4.05 | 0.00 | - | 3 | 59 | 132.81% |
| CZR230324P00046000 | 2023-03-23 12:42PM EDT | 46.00 | 3.13 | 4.30 | 4.60 | 0.00 | - | 5 | 65 | 150.78% |
| CZR230324P00046500 | 2023-03-23 10:46AM EDT | 46.50 | 2.86 | 4.65 | 5.10 | 0.00 | - | 11 | 10 | 141.41% |
| CZR230324P00047000 | 2023-03-23 11:37AM EDT | 47.00 | 3.29 | 5.20 | 5.55 | 0.00 | - | 2 | 60 | 152.34% |
| CZR230324P00047500 | 2023-03-14 11:14AM EDT | 47.50 | 2.01 | 5.70 | 5.95 | 0.00 | - | - | 4 | 142.19% |
| CZR230324P00048000 | 2023-03-23 3:21PM EDT | 48.00 | 6.41 | 6.20 | 6.65 | 0.00 | - | 2 | 226 | 188.28% |
| CZR230324P00048500 | 2023-03-14 10:37AM EDT | 48.50 | 2.72 | 6.60 | 7.00 | 0.00 | - | 2 | 35 | 145.31% |
| CZR230324P00049000 | 2023-03-24 10:00AM EDT | 49.00 | 7.51 | 7.20 | 7.50 | +1.91 | +34.11% | 3 | 21 | 181.25% |
| CZR230324P00049500 | 2023-03-24 11:08AM EDT | 49.50 | 8.44 | 7.70 | 8.10 | +1.17 | +16.09% | 8 | 9 | 210.16% |
| CZR230324P00050000 | 2023-03-22 3:31PM EDT | 50.00 | 6.10 | 8.20 | 8.40 | 0.00 | - | 150 | 18 | 168.75% |
| CZR230324P00051000 | 2023-03-21 11:11AM EDT | 51.00 | 6.11 | 9.20 | 9.55 | 0.00 | - | 25 | 0 | 228.13% |
| CZR230324P00052000 | 2023-03-22 2:42PM EDT | 52.00 | 7.80 | 10.25 | 10.65 | 0.00 | - | 100 | 74 | 273.44% |
| CZR230324P00053000 | 2023-03-09 2:47PM EDT | 53.00 | 3.56 | 11.25 | 11.50 | 0.00 | - | 2 | 141 | 261.72% |
| CZR230324P00054000 | 2023-03-20 1:59PM EDT | 54.00 | 10.59 | 12.10 | 12.50 | 0.00 | - | 17 | 31 | 226.56% |
| CZR230324P00055000 | 2023-03-07 10:39AM EDT | 55.00 | 3.09 | 13.25 | 13.55 | 0.00 | - | 2 | 12 | 304.69% |
| CZR230324P00056000 | 2023-03-07 10:36AM EDT | 56.00 | 3.95 | 14.25 | 14.65 | 0.00 | - | 1 | 2 | 341.41% |
| CZR230324P00057000 | 2023-03-20 11:29AM EDT | 57.00 | 12.42 | 15.15 | 15.55 | 0.00 | - | 8 | 0 | 308.59% |
| CZR230324P00058000 | 2023-03-14 1:45PM EDT | 58.00 | 11.55 | 16.20 | 16.55 | 0.00 | - | 1 | 3 | 337.50% |
© 2023 Yahoo. All rights reserved.
