Canada markets open in 2 hours 29 minutes

Cazoo Group Ltd (CZOO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.3600+0.0400 (+0.93%)
At close: 04:00PM EST
4.3300 -0.03 (-0.69%)
Pre-Market: 04:50AM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZOO220121C000025002022-01-18 12:04AM EST2.502.000.000.000.00-230.00%
CZOO220121C000040002022-01-19 12:49PM EST4.000.500.000.000.00-15180.00%
CZOO220121C000050002022-01-19 3:30PM EST5.000.050.000.000.00-1792,47650.00%
CZOO220121C000060002022-01-19 2:57PM EST6.000.030.000.000.00-295,05450.00%
CZOO220121C000075002022-01-18 9:31AM EST7.500.050.000.000.00-366350.00%
CZOO220121C000090002022-01-14 1:50PM EST9.000.050.000.000.00-6726950.00%
CZOO220121C000100002022-01-11 3:21PM EST10.000.050.000.000.00-5050.00%
CZOO220121C000110002021-12-13 2:34PM EST11.000.030.000.000.00-256050.00%
CZOO220121C000125002022-01-11 3:07PM EST12.500.010.000.000.00-506850.00%
CZOO220121C000140002021-12-23 1:13PM EST14.000.050.000.000.00-5650.00%
CZOO220121C000150002022-01-14 9:38AM EST15.000.050.000.000.00-51050.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZOO220121P000040002022-01-19 10:57AM EST4.000.100.000.000.00-2310850.00%
CZOO220121P000050002022-01-19 3:42PM EST5.000.700.000.000.00-16650.00%
CZOO220121P000060002022-01-18 1:17PM EST6.001.700.000.000.00-93,4470.00%
CZOO220121P000075002022-01-19 12:26PM EST7.503.100.000.000.00-65,1100.00%
CZOO220121P000090002022-01-18 11:15AM EST9.004.480.000.000.00-454450.00%
CZOO220121P000100002022-01-06 3:56PM EST10.005.040.000.000.00-1,0001,5970.00%
CZOO220121P000110002021-11-08 3:35PM EST11.003.303.607.000.00--11,118.75%
CZOO220121P000150002021-11-30 2:13PM EST15.007.657.9011.300.00--11,603.13%