Singapore markets close in 6 hours 38 minutes
Straits Times Index
3,311.47 -2.01 (-0.06%) Nikkei
39,335.93 +548.55 (+1.41%) Hang Seng
19,609.15 +55.54 (+0.28%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,658.81 -303.34 (-0.45%) CMC Crypto 200
1,358.14 -15.70 (-1.14%)
Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR261218C00020000 | 2024-04-29 11:53AM EDT | 20.00 | 22.11 | 17.95 | 22.20 | 0.00 | - | - | 1 | 63.50% |
| CZR261218C00025000 | 2024-05-03 11:22AM EDT | 25.00 | 17.14 | 15.00 | 19.50 | 0.00 | - | 1 | 5 | 60.69% |
| CZR261218C00028000 | 2024-05-15 11:00AM EDT | 28.00 | 16.30 | 13.55 | 17.90 | 0.00 | - | 1 | 42 | 59.27% |
| CZR261218C00030000 | 2024-05-15 10:12AM EDT | 30.00 | 15.79 | 12.65 | 16.65 | 0.00 | - | 1 | 28 | 57.74% |
| CZR261218C00035000 | 2024-05-09 10:30AM EDT | 35.00 | 13.75 | 10.50 | 14.85 | 0.00 | - | 20 | 27 | 56.80% |
| CZR261218C00038000 | 2024-05-15 9:59AM EDT | 38.00 | 12.85 | 9.10 | 13.25 | 0.00 | - | 15 | 18 | 54.18% |
| CZR261218C00040000 | 2024-05-16 3:38PM EDT | 40.00 | 10.12 | 9.40 | 11.20 | 0.00 | - | 1 | 7,517 | 52.86% |
| CZR261218C00043000 | 2024-04-22 1:43PM EDT | 43.00 | 12.15 | 7.85 | 11.45 | 0.00 | - | 1 | 150 | 53.60% |
| CZR261218C00045000 | 2024-05-07 12:54PM EDT | 45.00 | 9.95 | 6.90 | 11.10 | 0.00 | - | 1 | 14 | 52.92% |
| CZR261218C00047000 | 2024-05-01 12:02PM EDT | 47.00 | 8.30 | 6.05 | 10.85 | 0.00 | - | 11 | 11 | 52.55% |
| CZR261218C00050000 | 2024-05-16 3:38PM EDT | 50.00 | 7.07 | 5.50 | 9.50 | 0.00 | - | 1 | 24 | 51.20% |
| CZR261218C00055000 | 2024-05-13 12:43PM EDT | 55.00 | 6.95 | 4.15 | 8.95 | 0.00 | - | 3 | 40 | 51.16% |
| CZR261218C00060000 | 2024-05-08 12:56PM EDT | 60.00 | 6.20 | 3.30 | 8.00 | 0.00 | - | 2 | 8 | 50.70% |
| CZR261218C00065000 | 2024-05-08 11:22AM EDT | 65.00 | 5.20 | 2.57 | 6.70 | 0.00 | - | 4 | 46 | 58.54% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR261218P00020000 | 2024-05-16 10:03AM EDT | 20.00 | 2.00 | 0.00 | 4.85 | 0.00 | - | 10 | 43 | 65.85% |
| CZR261218P00025000 | 2024-05-09 2:25PM EDT | 25.00 | 3.70 | 2.39 | 5.80 | 0.00 | - | 1 | 11 | 54.91% |
| CZR261218P00028000 | 2024-05-13 10:51AM EDT | 28.00 | 5.05 | 3.65 | 6.35 | 0.00 | - | 31 | 39 | 48.84% |
| CZR261218P00030000 | 2024-05-07 1:42PM EDT | 30.00 | 5.86 | 4.35 | 7.45 | 0.00 | - | 10 | 15 | 48.80% |
| CZR261218P00033000 | 2024-05-03 2:41PM EDT | 33.00 | 7.70 | 5.05 | 9.85 | 0.00 | - | 5 | 13 | 51.88% |
| CZR261218P00035000 | 2024-05-17 3:50PM EDT | 35.00 | 8.50 | 7.40 | 9.15 | +0.20 | +2.41% | 3 | 97 | 42.44% |
| CZR261218P00038000 | 2024-05-15 9:59AM EDT | 38.00 | 9.84 | 8.00 | 12.20 | 0.00 | - | 30 | 14 | 47.48% |
| CZR261218P00040000 | 2024-05-17 10:18AM EDT | 40.00 | 11.26 | 9.25 | 13.40 | +0.66 | +6.23% | 15 | 94 | 46.64% |
| CZR261218P00043000 | 2024-05-03 11:37AM EDT | 43.00 | 12.70 | 11.50 | 14.60 | 0.00 | - | 1 | 42 | 42.42% |
| CZR261218P00045000 | 2024-03-05 4:56PM EDT | 45.00 | 12.74 | 11.15 | 12.90 | 0.00 | - | 1 | 12 | 28.25% |
| CZR261218P00047000 | 2024-03-26 3:43PM EDT | 47.00 | 13.50 | 12.65 | 14.95 | 0.00 | - | 150 | 153 | 30.48% |
| CZR261218P00050000 | 2024-05-16 11:34AM EDT | 50.00 | 17.10 | 15.65 | 20.30 | +17.10 | - | - | 8 | 43.86% |
| CZR261218P00060000 | 2024-03-26 11:38AM EDT | 60.00 | 21.14 | 22.95 | 24.30 | 0.00 | - | 20 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.