NasdaqGS - Delayed Quote USD
Caesars Entertainment, Inc. (CZR)
26.47
+0.37
+(1.42%)
At close: June 3 at 4:00:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250606C00019000 | 5/29/2025 2:15 PM | 19 | 8.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CZR250606C00023000 | 6/3/2025 11:06 AM | 23 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CZR250606C00024000 | 6/3/2025 3:50 PM | 24 | 2.33 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CZR250606C00025000 | 6/3/2025 11:14 AM | 25 | 1.64 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CZR250606C00025500 | 6/3/2025 1:51 PM | 25.5 | 1.38 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| CZR250606C00026000 | 6/3/2025 2:20 PM | 26 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 0.00% |
| CZR250606C00026500 | 6/3/2025 3:58 PM | 26.5 | 0.51 | 0.00 | 0.00 | 0.00 | 0.00% | 53 | 0 | 0.78% |
| CZR250606C00027000 | 6/3/2025 3:01 PM | 27 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 133 | 0 | 6.25% |
| CZR250606C00027500 | 6/3/2025 2:57 PM | 27.5 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 12.50% |
| CZR250606C00028000 | 6/3/2025 11:55 AM | 28 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| CZR250606C00028500 | 6/2/2025 2:48 PM | 28.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 25.00% |
| CZR250606C00029000 | 6/3/2025 3:42 PM | 29 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 25.00% |
| CZR250606C00029500 | 6/3/2025 12:19 PM | 29.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| CZR250606C00030000 | 6/3/2025 9:30 AM | 30 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| CZR250606C00030500 | 5/29/2025 10:07 AM | 30.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CZR250606C00031000 | 5/28/2025 3:33 PM | 31 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| CZR250606C00031500 | 5/19/2025 1:39 PM | 31.5 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CZR250606C00032000 | 5/21/2025 1:27 PM | 32 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CZR250606C00033000 | 6/3/2025 11:20 AM | 33 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CZR250606C00033500 | 5/19/2025 12:58 PM | 33.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CZR250606C00034000 | 5/22/2025 3:50 PM | 34 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CZR250606C00035000 | 5/20/2025 11:15 AM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CZR250606C00037000 | 4/28/2025 9:47 AM | 37 | 0.08 | 0.00 | 0.30 | 0.00 | 0.00% | - | 1 | 230.47% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250606P00021000 | 4/29/2025 9:39 AM | 21 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 4 | 50.00% |
| CZR250606P00022000 | 5/9/2025 2:52 PM | 22 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CZR250606P00023000 | 6/2/2025 9:56 AM | 23 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CZR250606P00024000 | 6/2/2025 3:09 PM | 24 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 25.00% |
| CZR250606P00025000 | 6/3/2025 2:45 PM | 25 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 29 | 0 | 12.50% |
| CZR250606P00025500 | 6/3/2025 3:58 PM | 25.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 12.50% |
| CZR250606P00026000 | 6/3/2025 12:12 PM | 26 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 26 | 0 | 6.25% |
| CZR250606P00026500 | 6/3/2025 2:52 PM | 26.5 | 0.43 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| CZR250606P00027000 | 6/3/2025 2:40 PM | 27 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| CZR250606P00027500 | 6/3/2025 3:46 PM | 27.5 | 1.07 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CZR250606P00028000 | 6/3/2025 3:27 PM | 28 | 1.36 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CZR250606P00028500 | 6/3/2025 11:30 AM | 28.5 | 1.91 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CZR250606P00029000 | 6/2/2025 3:53 PM | 29 | 2.74 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CZR250606P00029500 | 5/20/2025 3:26 PM | 29.5 | 1.16 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CZR250606P00030000 | 6/2/2025 11:01 AM | 30 | 4.17 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CZR250606P00031000 | 6/3/2025 3:50 PM | 31 | 4.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CZR250606P00031500 | 5/29/2025 10:53 AM | 31.5 | 4.47 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CZR250606P00032000 | 5/30/2025 9:40 AM | 32 | 5.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| CZR250606P00033500 | 5/28/2025 2:43 PM | 33.5 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
MGM MGM Resorts International
31.96
+2.53%
WYNN Wynn Resorts, Limited
87.75
-0.06%
LVS Las Vegas Sands Corp.
42.13
+2.48%
PENN PENN Entertainment, Inc.
15.39
+4.13%
RRR Red Rock Resorts, Inc.
49.09
-0.57%
BALY Bally's Corporation
8.80
-9.93%
MLCO Melco Resorts & Entertainment Limited
6.25
-0.48%
BYD Boyd Gaming Corporation
74.65
+0.40%
GDEN Golden Entertainment, Inc.
28.38
+2.09%
MTN Vail Resorts, Inc.
156.01
-0.10%