Canada Markets closed

Cazoo Group Ltd (CZOO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.3700-0.0900 (-6.16%)
At close: 04:00PM EDT
1.4200 +0.05 (+3.65%)
After hours: 06:15PM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZOO220520C000030002022-01-05 3:12PM EDT3.002.352.102.45-3.95-62.70%2500.00%
CZOO220520C000040002021-12-15 12:33PM EDT4.002.051.251.550.00-1390.00%
CZOO220520C000050002021-12-22 1:04PM EDT5.001.300.701.000.00-15122,368.75%
CZOO220520C000060002021-12-13 1:14AM EDT6.001.690.450.650.00--101,856.25%
CZOO220520C000070002021-12-28 1:32PM EDT7.000.700.250.450.00-201161,571.88%
CZOO220520C000080002022-01-05 12:44PM EDT8.000.290.250.30-0.16-35.56%392611,493.75%
CZOO220520C000090002022-01-05 12:44PM EDT9.000.170.050.25-0.03-15.00%391331,287.50%
CZOO220520C000100002022-01-03 12:04PM EDT10.000.150.050.150.00-12371,206.25%
CZOO220520C000110002022-01-03 1:41PM EDT11.000.150.000.150.00-11,0461,168.75%
CZOO220520C000120002021-12-14 2:34PM EDT12.000.140.000.100.00-2812,1161,112.50%
CZOO220520C000130002021-12-17 3:23PM EDT13.000.160.000.550.00-12,2871,687.50%
CZOO220520C000140002021-12-14 12:24PM EDT14.000.150.000.750.00-2791,7951,896.88%
CZOO220520C000150002021-12-10 12:33PM EDT15.000.400.550.550.00-2,0002,0342,231.25%
CZOO220520C000160002021-11-10 7:50AM EDT16.000.200.450.750.00-222,343.75%
CZOO220520C000170002022-01-03 11:03AM EDT17.000.050.050.700.00-501,968.75%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZOO220520P000030002022-01-05 4:49PM EDT3.000.160.050.25+0.06+60.00%175500.00%
CZOO220520P000040002022-01-05 4:49PM EDT4.000.510.500.60+0.21+70.00%2141020.00%
CZOO220520P000050002022-01-05 1:24PM EDT5.001.000.951.15+0.25+33.33%402460.00%
CZOO220520P000060002022-01-03 4:50PM EDT6.001.501.501.850.00-13,1330.00%
CZOO220520P000070002021-12-16 2:11PM EDT7.002.351.753.800.00-1506,7160.00%
CZOO220520P000080002021-12-15 3:13PM EDT8.004.602.304.000.00-63,2000.00%
CZOO220520P000090002021-12-16 2:11PM EDT9.003.803.206.300.00-2006,8330.00%
CZOO220520P000100002021-12-07 2:10PM EDT10.004.004.706.200.00-15730.00%
CZOO220520P000110002021-11-19 3:53PM EDT11.004.405.108.000.00-20200.00%
CZOO220520P000120002021-11-02 2:50PM EDT12.003.884.808.500.00-10100.00%
CZOO220520P000140002021-12-14 3:15PM EDT14.009.308.1011.500.00--80.00%
CZOO220520P000150002021-12-13 1:14AM EDT15.009.309.1012.500.00--2,0000.00%
CZOO220520P000160002021-11-10 7:50AM EDT16.009.339.6012.900.00-220.00%