Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
86.59-3.44 (-3.82%)
At close: 04:00PM EST
87.95 +1.36 (+1.57%)
After hours: 07:25PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR211210C000800002021-12-02 12:24PM EST80.009.107.308.300.00-101284.13%
CZR211210C000850002021-12-03 3:54PM EST85.003.944.104.70-2.16-35.41%161180.91%
CZR211210C000885002021-12-03 3:52PM EST88.502.552.152.97-1.25-32.89%3101976.66%
CZR211210C000890002021-12-03 1:26PM EST89.002.341.992.69-1.41-37.60%23275.98%
CZR211210C000900002021-12-03 2:05PM EST90.002.051.922.39-1.10-34.92%5203179.88%
CZR211210C000910002021-12-03 3:46PM EST91.001.511.381.98-1.20-44.28%56280275.88%
CZR211210C000930002021-12-03 3:32PM EST93.001.081.001.46-0.74-40.66%362877.39%
CZR211210C000940002021-12-03 3:35PM EST94.000.900.721.22-0.71-44.10%212475.73%
CZR211210C000950002021-12-03 1:12PM EST95.000.760.601.00-0.70-47.95%6280875.78%
CZR211210C000960002021-12-03 1:45PM EST96.000.600.450.85-0.34-36.17%657175.59%
CZR211210C000970002021-12-03 1:44PM EST97.000.500.380.72-0.54-51.92%4676.56%
CZR211210C000975002021-12-02 11:47AM EST97.500.660.340.780.00-101779.30%
CZR211210C000980002021-12-02 1:51PM EST98.000.730.320.610.00-202177.44%
CZR211210C000990002021-12-03 12:45PM EST99.000.440.170.69-0.10-18.52%404280.18%
CZR211210C001000002021-12-03 3:31PM EST100.000.300.120.70-0.14-31.82%2213383.40%
CZR211210C001010002021-11-23 1:41PM EST101.001.510.140.470.00-42581.54%
CZR211210C001020002021-12-03 3:53PM EST102.000.280.120.46-0.13-31.71%12484.47%
CZR211210C001030002021-12-03 3:49PM EST103.000.240.080.40-0.13-35.14%12984.77%
CZR211210C001040002021-11-29 9:31AM EST104.000.670.020.640.00-12494.73%
CZR211210C001050002021-12-03 9:59AM EST105.000.260.070.52-0.01-3.70%43896.00%
CZR211210C001060002021-11-30 2:46PM EST106.000.190.150.740.00-1062109.18%
CZR211210C001070002021-12-03 1:12PM EST107.000.250.060.45-0.13-34.21%10326100.10%
CZR211210C001080002021-11-08 11:35AM EST108.005.750.010.720.00--6111.52%
CZR211210C001090002021-11-18 11:15AM EST109.001.200.050.710.00-36116.02%
CZR211210C001100002021-11-29 9:30AM EST110.000.500.040.400.00-827107.03%
CZR211210C001110002021-12-02 3:38PM EST111.000.110.040.740.00-1011123.63%
CZR211210C001120002021-11-22 10:26AM EST112.000.420.030.740.00-201202126.76%
CZR211210C001130002021-11-19 3:34PM EST113.000.380.030.390.00-48115.43%
CZR211210C001140002021-11-19 10:41AM EST114.000.420.030.740.00-110133.30%
CZR211210C001150002021-11-19 10:42AM EST115.000.390.020.750.00-511136.52%
CZR211210C001160002021-11-19 12:20PM EST116.000.240.020.740.00-1010139.26%
CZR211210C001170002021-11-30 2:04PM EST117.000.060.021.120.00-18155.27%
CZR211210C001180002021-11-12 3:30PM EST118.001.460.020.750.00-1415145.90%
CZR211210C001190002021-11-15 10:26AM EST119.000.980.010.750.00-110148.63%
CZR211210C001200002021-11-18 3:03PM EST120.000.590.010.740.00-114151.17%
CZR211210C001210002021-11-05 2:39PM EST121.001.810.010.750.00-88154.49%
CZR211210C001230002021-11-10 11:00AM EST123.000.680.010.750.00-3133160.35%
CZR211210C001250002021-11-12 3:52PM EST125.000.880.010.350.00-150198145.70%
CZR211210C001300002021-11-29 3:54PM EST130.000.050.001.040.00-1081190.92%
CZR211210C001550002021-12-02 11:49AM EST155.000.050.000.050.00-90117167.19%
CZR211210C001600002021-11-30 10:04AM EST160.000.020.000.040.00-12278171.88%
PutsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR211210P000600002021-12-01 3:53PM EST60.000.080.010.150.00-258135.94%
CZR211210P000650002021-12-03 11:42AM EST65.000.160.080.90+0.09+128.57%212154.69%
CZR211210P000800002021-12-03 2:36PM EST80.001.781.211.64+1.03+137.33%372890.63%
CZR211210P000850002021-12-03 3:54PM EST85.002.852.503.15+0.29+11.33%165681.25%
CZR211210P000880002021-12-03 3:07PM EST88.004.733.904.65+1.73+57.67%125179.00%
CZR211210P000885002021-12-02 2:23PM EST88.503.204.205.000.00-31279.64%
CZR211210P000890002021-12-03 10:41AM EST89.005.804.455.25+2.28+64.77%17278.32%
CZR211210P000900002021-12-03 3:30PM EST90.006.165.206.10+2.71+78.55%104481.93%
CZR211210P000920002021-11-29 1:19PM EST92.005.156.557.600.00-1282.57%
CZR211210P000930002021-12-02 10:27AM EST93.007.457.258.450.00-3583.25%
CZR211210P000940002021-11-30 1:21PM EST94.007.148.059.400.00-232985.99%
CZR211210P000950002021-12-03 11:25AM EST95.0010.318.909.95+2.38+30.01%157982.81%
CZR211210P000960002021-11-30 11:42AM EST96.008.959.8010.800.00-11384.18%
CZR211210P000965002021-12-03 11:38AM EST96.5011.5910.1511.25+3.69+46.71%20483.30%
CZR211210P000970002021-11-30 12:15PM EST97.0010.5010.5512.050.00-72689.40%
CZR211210P000975002021-11-30 12:01PM EST97.5010.3911.1012.500.00-2291.94%
CZR211210P000980002021-12-01 11:55AM EST98.008.8511.4513.200.00-13595.36%
CZR211210P000990002021-12-03 3:56PM EST99.0013.2212.5013.90-0.09-0.68%54295.61%
CZR211210P001000002021-12-03 11:31AM EST100.0014.9913.1015.05+2.47+19.73%44495.31%
CZR211210P001010002021-12-01 3:44PM EST101.0016.5713.9516.150.00-12598.63%
CZR211210P001020002021-12-02 1:52PM EST102.0014.7015.0517.000.00-1028101.86%
CZR211210P001030002021-12-01 3:44PM EST103.0014.9016.1018.400.00-223115.92%
CZR211210P001040002021-11-29 10:53AM EST104.0013.1016.9519.350.00-815116.02%
CZR211210P001050002021-12-02 10:44AM EST105.0020.0718.0519.950.00-147113.09%
CZR211210P001060002021-11-17 11:54AM EST106.007.5518.6521.300.00-517115.82%
CZR211210P001070002021-12-03 3:44PM EST107.0021.0020.0021.95+1.10+5.53%181119.63%
CZR211210P001080002021-11-08 1:04PM EST108.006.9021.0523.000.00--18126.07%
CZR211210P001090002021-11-08 12:07PM EST109.007.1021.7024.100.00--6122.95%
CZR211210P001100002021-12-02 12:41PM EST110.0022.8522.8025.550.00-13141.21%
CZR211210P001110002021-10-29 9:28AM EST111.006.8519.3520.900.00-110.00%
CZR211210P001120002021-11-03 2:26PM EST112.006.2824.6527.550.00--7144.82%
CZR211210P001130002021-12-01 3:41PM EST113.0028.5525.5028.400.00-110140.04%
CZR211210P001150002021-11-10 9:43AM EST115.0013.5027.1530.450.00--4136.91%
Advertisement
Advertisement