Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117C00018000 | 2024-05-21 3:45PM EDT | 18.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CZR250117C00020000 | 2024-05-31 1:03PM EDT | 20.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CZR250117C00023000 | 2023-12-14 11:16AM EDT | 23.00 | 27.50 | 23.10 | 24.50 | 0.00 | - | 4 | 4 | 195.68% |
| CZR250117C00025000 | 2024-06-13 2:10PM EDT | 25.00 | 14.23 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| CZR250117C00026000 | 2024-06-07 11:49AM EDT | 26.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CZR250117C00027000 | 2024-06-06 10:00AM EDT | 27.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CZR250117C00028000 | 2024-06-11 11:24AM EDT | 28.00 | 10.37 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| CZR250117C00029000 | 2024-06-12 10:01AM EDT | 29.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CZR250117C00030000 | 2024-06-17 3:06PM EDT | 30.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 989 | 0.00% |
| CZR250117C00031000 | 2024-05-31 12:24PM EDT | 31.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| CZR250117C00032000 | 2024-06-13 2:11PM EDT | 32.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| CZR250117C00033000 | 2024-06-11 9:30AM EDT | 33.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 470 | 0.00% |
| CZR250117C00034000 | 2024-06-17 12:12PM EDT | 34.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| CZR250117C00035000 | 2024-06-17 3:06PM EDT | 35.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 231 | 0.00% |
| CZR250117C00036000 | 2024-06-12 3:05PM EDT | 36.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 471 | 0.00% |
| CZR250117C00037000 | 2024-06-12 3:05PM EDT | 37.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.39% |
| CZR250117C00038000 | 2024-06-13 1:19PM EDT | 38.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 279 | 1.56% |
| CZR250117C00039000 | 2024-06-06 9:45AM EDT | 39.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 137 | 137 | 1.56% |
| CZR250117C00040000 | 2024-06-17 3:57PM EDT | 40.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 44 | 2,166 | 3.13% |
| CZR250117C00041000 | 2024-06-17 2:50PM EDT | 41.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 93 | 202 | 3.13% |
| CZR250117C00042000 | 2024-06-17 3:14PM EDT | 42.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 3.13% |
| CZR250117C00043000 | 2024-06-12 2:17PM EDT | 43.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 93 | 441 | 6.25% |
| CZR250117C00044000 | 2024-06-11 1:41PM EDT | 44.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 57 | 86 | 6.25% |
| CZR250117C00045000 | 2024-06-14 3:59PM EDT | 45.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 4,878 | 6,445 | 6.25% |
| CZR250117C00046000 | 2024-06-03 3:40PM EDT | 46.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 69 | 105 | 6.25% |
| CZR250117C00047000 | 2024-06-12 10:05AM EDT | 47.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 544 | 6.25% |
| CZR250117C00048000 | 2024-06-14 2:35PM EDT | 48.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 6.25% |
| CZR250117C00049000 | 2024-06-14 2:35PM EDT | 49.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 6.25% |
| CZR250117C00050000 | 2024-06-17 2:21PM EDT | 50.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 2,778 | 12.50% |
| CZR250117C00055000 | 2024-06-17 3:23PM EDT | 55.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4 | 648 | 12.50% |
| CZR250117C00060000 | 2024-06-14 3:34PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 3,685 | 12.50% |
| CZR250117C00065000 | 2024-06-17 3:43PM EDT | 65.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 8 | 785 | 12.50% |
| CZR250117C00070000 | 2024-06-17 3:57PM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 3,419 | 25.00% |
| CZR250117C00075000 | 2024-06-14 10:24AM EDT | 75.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 8 | 410 | 25.00% |
| CZR250117C00080000 | 2024-06-14 3:54PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 1,433 | 25.00% |
| CZR250117C00085000 | 2024-06-06 10:43AM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 291 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250117P00018000 | 2024-06-17 3:57PM EDT | 18.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 8 | 195 | 25.00% |
| CZR250117P00020000 | 2024-06-10 3:24PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 12.50% |
| CZR250117P00023000 | 2024-06-17 3:44PM EDT | 23.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 9 | 120 | 12.50% |
| CZR250117P00025000 | 2024-06-17 12:35PM EDT | 25.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 978 | 12.50% |
| CZR250117P00026000 | 2024-06-17 3:59PM EDT | 26.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 98 | 410 | 12.50% |
| CZR250117P00027000 | 2024-05-31 10:41AM EDT | 27.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 12.50% |
| CZR250117P00028000 | 2024-06-14 3:11PM EDT | 28.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 40 | 1,853 | 6.25% |
| CZR250117P00029000 | 2024-06-07 2:07PM EDT | 29.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 400 | 764 | 6.25% |
| CZR250117P00030000 | 2024-06-12 9:52AM EDT | 30.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 1,447 | 6.25% |
| CZR250117P00031000 | 2024-06-14 12:36PM EDT | 31.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 20 | 163 | 6.25% |
| CZR250117P00032000 | 2024-06-13 2:01PM EDT | 32.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 65 | 143 | 6.25% |
| CZR250117P00033000 | 2024-06-17 12:39PM EDT | 33.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 500 | 1,076 | 3.13% |
| CZR250117P00034000 | 2024-06-05 12:22PM EDT | 34.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 3.13% |
| CZR250117P00035000 | 2024-06-17 10:04AM EDT | 35.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3,082 | 1.56% |
| CZR250117P00036000 | 2024-06-17 1:35PM EDT | 36.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.78% |
| CZR250117P00037000 | 2024-05-31 11:37AM EDT | 37.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 3 | 112 | 0.00% |
| CZR250117P00038000 | 2024-06-12 10:36AM EDT | 38.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 585 | 0.00% |
| CZR250117P00039000 | 2024-06-17 3:21PM EDT | 39.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 87 | 92 | 0.00% |
| CZR250117P00040000 | 2024-06-05 2:34PM EDT | 40.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,573 | 0.00% |
| CZR250117P00041000 | 2024-05-29 12:30PM EDT | 41.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CZR250117P00043000 | 2024-06-12 1:51PM EDT | 43.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 92 | 225 | 0.00% |
| CZR250117P00044000 | 2024-05-30 9:46AM EDT | 44.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| CZR250117P00045000 | 2024-06-14 1:23PM EDT | 45.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 10 | 222 | 0.00% |
| CZR250117P00047000 | 2024-04-25 11:55AM EDT | 47.00 | 11.15 | 12.90 | 14.60 | 0.00 | - | 1 | 65 | 59.57% |
| CZR250117P00050000 | 2024-06-10 1:58PM EDT | 50.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 3 | 849 | 0.00% |
| CZR250117P00055000 | 2024-05-30 3:14PM EDT | 55.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| CZR250117P00060000 | 2024-04-26 2:31PM EDT | 60.00 | 23.55 | 25.25 | 28.45 | 0.00 | - | 169 | 3 | 82.13% |
| CZR250117P00065000 | 2024-02-06 2:06PM EDT | 65.00 | 21.43 | 22.35 | 24.30 | 0.00 | - | 6 | 426 | 0.00% |
| CZR250117P00070000 | 2023-11-01 11:03AM EDT | 70.00 | 29.10 | 23.55 | 24.05 | 0.00 | - | 3 | 236 | 0.00% |
| CZR250117P00075000 | 2024-04-12 11:20AM EDT | 75.00 | 33.90 | 38.20 | 39.70 | 0.00 | - | 1 | 0 | 61.13% |
| CZR250117P00080000 | 2023-09-22 10:08AM EDT | 80.00 | 32.90 | 38.30 | 39.05 | 0.00 | - | 25 | 22 | 0.00% |
| CZR250117P00085000 | 2023-09-11 3:57PM EDT | 85.00 | 31.98 | 37.50 | 38.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.