25.07
-0.21
(-0.83%)
At close: April 15 at 4:00:00 PM EDT
24.87
-0.20
(-0.80%)
Pre-Market: 6:01:02 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250417C00015000 | 4/7/2025 1:43 PM | 15 | 9.25 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CZR250417C00018500 | 4/7/2025 10:10 AM | 18.5 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CZR250417C00019000 | 4/4/2025 2:51 PM | 19 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| CZR250417C00019500 | 4/9/2025 11:47 AM | 19.5 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CZR250417C00020000 | 4/11/2025 12:47 PM | 20 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CZR250417C00020500 | 4/7/2025 1:00 PM | 20.5 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CZR250417C00021000 | 4/8/2025 3:53 PM | 21 | 2.91 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| CZR250417C00021500 | 4/7/2025 1:46 PM | 21.5 | 3.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CZR250417C00022000 | 4/14/2025 11:20 AM | 22 | 3.23 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| CZR250417C00022500 | 4/15/2025 3:06 PM | 22.5 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CZR250417C00023000 | 4/15/2025 12:33 PM | 23 | 2.55 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CZR250417C00023500 | 4/11/2025 12:38 PM | 23.5 | 2.26 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CZR250417C00024000 | 4/11/2025 1:20 PM | 24 | 1.68 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 0.00% |
| CZR250417C00024500 | 4/15/2025 2:18 PM | 24.5 | 0.83 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CZR250417C00025000 | 4/15/2025 2:30 PM | 25 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 0.00% |
| CZR250417C00025500 | 4/15/2025 2:37 PM | 25.5 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 164 | 0 | 6.25% |
| CZR250417C00026000 | 4/15/2025 2:42 PM | 26 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| CZR250417C00026500 | 4/15/2025 1:00 PM | 26.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 168 | 0 | 25.00% |
| CZR250417C00027000 | 4/15/2025 12:07 PM | 27 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| CZR250417C00027500 | 4/11/2025 3:16 PM | 27.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 116 | 0 | 25.00% |
| CZR250417C00028000 | 4/15/2025 2:30 PM | 28 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| CZR250417C00028500 | 4/15/2025 9:36 AM | 28.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| CZR250417C00029000 | 4/15/2025 2:30 PM | 29 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 50.00% |
| CZR250417C00029500 | 4/15/2025 3:51 PM | 29.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 50.00% |
| CZR250417C00030000 | 4/14/2025 10:39 AM | 30 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CZR250417C00030500 | 4/11/2025 10:13 AM | 30.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| CZR250417C00031000 | 4/10/2025 2:44 PM | 31 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CZR250417C00032000 | 4/10/2025 12:03 PM | 32 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CZR250417C00033000 | 4/10/2025 11:34 AM | 33 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CZR250417C00034000 | 3/28/2025 9:57 AM | 34 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CZR250417C00035000 | 4/15/2025 2:56 PM | 35 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| CZR250417C00036000 | 4/15/2025 1:54 PM | 36 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CZR250417C00037000 | 4/15/2025 1:47 PM | 37 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CZR250417C00038000 | 4/7/2025 10:11 AM | 38 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| CZR250417C00039000 | 3/4/2025 2:59 PM | 39 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 79 | 0 | 50.00% |
| CZR250417C00040000 | 4/8/2025 10:57 AM | 40 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 50.00% |
| CZR250417C00041000 | 3/24/2025 9:30 AM | 41 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 50.00% |
| CZR250417C00042000 | 3/7/2025 3:59 PM | 42 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CZR250417C00043000 | 2/28/2025 3:50 PM | 43 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 5 | 496.09% |
| CZR250417C00044000 | 2/28/2025 2:17 PM | 44 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 9 | 510.94% |
| CZR250417C00045000 | 2/25/2025 9:51 AM | 45 | 0.19 | 0.00 | 0.52 | 0.00 | 0.00% | 3 | 3 | 485.94% |
| CZR250417C00047000 | 2/21/2025 1:01 PM | 47 | 0.20 | 0.00 | 2.13 | 0.00 | 0.00% | 4 | 4 | 723.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR250417P00017500 | 4/11/2025 3:02 PM | 17.5 | 0.02 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CZR250417P00018000 | 4/8/2025 10:43 AM | 18 | 0.05 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CZR250417P00018500 | 4/8/2025 10:44 AM | 18.5 | 0.08 | - | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CZR250417P00019000 | 4/14/2025 11:17 AM | 19 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CZR250417P00019500 | 4/11/2025 2:02 PM | 19.5 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| CZR250417P00020000 | 4/14/2025 2:24 PM | 20 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| CZR250417P00020500 | 4/15/2025 11:17 AM | 20.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CZR250417P00021000 | 4/8/2025 10:34 AM | 21 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CZR250417P00021500 | 4/11/2025 1:18 PM | 21.5 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| CZR250417P00022000 | 4/15/2025 1:56 PM | 22 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| CZR250417P00022500 | 4/15/2025 9:58 AM | 22.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| CZR250417P00023000 | 4/14/2025 3:41 PM | 23 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 59 | 0 | 25.00% |
| CZR250417P00023500 | 4/15/2025 3:39 PM | 23.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 25.00% |
| CZR250417P00024000 | 4/15/2025 2:37 PM | 24 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 12.50% |
| CZR250417P00024500 | 4/15/2025 3:48 PM | 24.5 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 12.50% |
| CZR250417P00025000 | 4/15/2025 3:54 PM | 25 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 58 | 0 | 1.56% |
| CZR250417P00025500 | 4/15/2025 2:18 PM | 25.5 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 48 | 0 | 0.00% |
| CZR250417P00026000 | 4/15/2025 12:55 PM | 26 | 0.76 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| CZR250417P00026500 | 4/15/2025 9:51 AM | 26.5 | 1.12 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CZR250417P00027000 | 4/15/2025 1:59 PM | 27 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| CZR250417P00027500 | 4/8/2025 1:57 PM | 27.5 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 0.00% |
| CZR250417P00028000 | 4/14/2025 9:36 AM | 28 | 2.33 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| CZR250417P00028500 | 4/4/2025 3:50 PM | 28.5 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CZR250417P00029000 | 4/14/2025 1:22 PM | 29 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CZR250417P00029500 | 4/14/2025 12:47 PM | 29.5 | 4.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CZR250417P00030000 | 4/15/2025 2:49 PM | 30 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CZR250417P00030500 | 4/1/2025 11:23 AM | 30.5 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CZR250417P00031000 | 4/1/2025 2:25 PM | 31 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CZR250417P00032000 | 4/8/2025 12:31 PM | 32 | 7.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| CZR250417P00032500 | 4/8/2025 12:31 PM | 32.5 | 8.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CZR250417P00033000 | 4/10/2025 3:54 PM | 33 | 7.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CZR250417P00034000 | 3/27/2025 9:39 AM | 34 | 6.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CZR250417P00035000 | 4/7/2025 12:57 PM | 35 | 11.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| CZR250417P00036000 | 3/21/2025 1:54 PM | 36 | 8.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CZR250417P00037000 | 3/7/2025 3:47 PM | 37 | 8.54 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| CZR250417P00038000 | 3/11/2025 2:44 PM | 38 | 9.89 | 11.65 | 14.55 | 0.00 | 0.00% | 6 | 5 | 345.31% |
| CZR250417P00039000 | 4/2/2025 3:54 PM | 39 | 12.65 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| CZR250417P00040000 | 2/28/2025 1:19 PM | 40 | 7.31 | 13.40 | 13.90 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| CZR250417P00041000 | 2/26/2025 9:33 AM | 41 | 4.95 | 14.65 | 15.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| CZR250417P00042000 | 3/19/2025 2:31 PM | 42 | 12.81 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| CZR250417P00045000 | 3/12/2025 2:47 PM | 45 | 17.59 | 18.85 | 21.50 | 0.00 | 0.00% | - | 0 | 479.69% |
Related Tickers
MGM MGM Resorts International
29.71
+0.30%
LVS Las Vegas Sands Corp.
32.67
+1.71%
WYNN Wynn Resorts, Limited
74.90
+1.85%
PENN PENN Entertainment, Inc.
14.27
-0.14%
RRR Red Rock Resorts, Inc.
41.22
+0.34%
MLCO Melco Resorts & Entertainment Limited
4.9400
+0.41%
MCRI Monarch Casino & Resort, Inc.
75.16
+1.57%
BALY Bally's Corporation
15.32
+1.26%
HGV Hilton Grand Vacations Inc.
33.10
-0.27%
BYD Boyd Gaming Corporation
65.23
+0.88%