Cazoo Group Ltd (CZOO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZOO220520C00003000 | 2022-01-05 3:12PM EDT | 3.00 | 2.35 | 2.10 | 2.45 | -3.95 | -62.70% | 25 | 0 | 0.00% |
| CZOO220520C00004000 | 2021-12-15 12:33PM EDT | 4.00 | 2.05 | 1.25 | 1.55 | 0.00 | - | 1 | 39 | 0.00% |
| CZOO220520C00005000 | 2021-12-22 1:04PM EDT | 5.00 | 1.30 | 0.70 | 1.00 | 0.00 | - | 15 | 12 | 2,368.75% |
| CZOO220520C00006000 | 2021-12-13 1:14AM EDT | 6.00 | 1.69 | 0.45 | 0.65 | 0.00 | - | - | 10 | 1,856.25% |
| CZOO220520C00007000 | 2021-12-28 1:32PM EDT | 7.00 | 0.70 | 0.25 | 0.45 | 0.00 | - | 20 | 116 | 1,571.88% |
| CZOO220520C00008000 | 2022-01-05 12:44PM EDT | 8.00 | 0.29 | 0.25 | 0.30 | -0.16 | -35.56% | 39 | 261 | 1,493.75% |
| CZOO220520C00009000 | 2022-01-05 12:44PM EDT | 9.00 | 0.17 | 0.05 | 0.25 | -0.03 | -15.00% | 39 | 133 | 1,287.50% |
| CZOO220520C00010000 | 2022-01-03 12:04PM EDT | 10.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 237 | 1,206.25% |
| CZOO220520C00011000 | 2022-01-03 1:41PM EDT | 11.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 1,046 | 1,168.75% |
| CZOO220520C00012000 | 2021-12-14 2:34PM EDT | 12.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 281 | 2,116 | 1,112.50% |
| CZOO220520C00013000 | 2021-12-17 3:23PM EDT | 13.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 1 | 2,287 | 1,687.50% |
| CZOO220520C00014000 | 2021-12-14 12:24PM EDT | 14.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 279 | 1,795 | 1,896.88% |
| CZOO220520C00015000 | 2021-12-10 12:33PM EDT | 15.00 | 0.40 | 0.55 | 0.55 | 0.00 | - | 2,000 | 2,034 | 2,231.25% |
| CZOO220520C00016000 | 2021-11-10 7:50AM EDT | 16.00 | 0.20 | 0.45 | 0.75 | 0.00 | - | 2 | 2 | 2,343.75% |
| CZOO220520C00017000 | 2022-01-03 11:03AM EDT | 17.00 | 0.05 | 0.05 | 0.70 | 0.00 | - | 5 | 0 | 1,968.75% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZOO220520P00003000 | 2022-01-05 4:49PM EDT | 3.00 | 0.16 | 0.05 | 0.25 | +0.06 | +60.00% | 175 | 50 | 0.00% |
| CZOO220520P00004000 | 2022-01-05 4:49PM EDT | 4.00 | 0.51 | 0.50 | 0.60 | +0.21 | +70.00% | 214 | 102 | 0.00% |
| CZOO220520P00005000 | 2022-01-05 1:24PM EDT | 5.00 | 1.00 | 0.95 | 1.15 | +0.25 | +33.33% | 40 | 246 | 0.00% |
| CZOO220520P00006000 | 2022-01-03 4:50PM EDT | 6.00 | 1.50 | 1.50 | 1.85 | 0.00 | - | 1 | 3,133 | 0.00% |
| CZOO220520P00007000 | 2021-12-16 2:11PM EDT | 7.00 | 2.35 | 1.75 | 3.80 | 0.00 | - | 150 | 6,716 | 0.00% |
| CZOO220520P00008000 | 2021-12-15 3:13PM EDT | 8.00 | 4.60 | 2.30 | 4.00 | 0.00 | - | 6 | 3,200 | 0.00% |
| CZOO220520P00009000 | 2021-12-16 2:11PM EDT | 9.00 | 3.80 | 3.20 | 6.30 | 0.00 | - | 200 | 6,833 | 0.00% |
| CZOO220520P00010000 | 2021-12-07 2:10PM EDT | 10.00 | 4.00 | 4.70 | 6.20 | 0.00 | - | 15 | 73 | 0.00% |
| CZOO220520P00011000 | 2021-11-19 3:53PM EDT | 11.00 | 4.40 | 5.10 | 8.00 | 0.00 | - | 20 | 20 | 0.00% |
| CZOO220520P00012000 | 2021-11-02 2:50PM EDT | 12.00 | 3.88 | 4.80 | 8.50 | 0.00 | - | 10 | 10 | 0.00% |
| CZOO220520P00014000 | 2021-12-14 3:15PM EDT | 14.00 | 9.30 | 8.10 | 11.50 | 0.00 | - | - | 8 | 0.00% |
| CZOO220520P00015000 | 2021-12-13 1:14AM EDT | 15.00 | 9.30 | 9.10 | 12.50 | 0.00 | - | - | 2,000 | 0.00% |
| CZOO220520P00016000 | 2021-11-10 7:50AM EDT | 16.00 | 9.33 | 9.60 | 12.90 | 0.00 | - | 2 | 2 | 0.00% |
