Canada markets closed

Cazoo Group Ltd (CZOO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.8402-0.0846 (-9.15%)
At close: 04:00PM EDT
0.8409 +0.00 (+0.08%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZOO220819C000010002022-08-12 1:49PM EDT1.000.050.000.05-0.02-28.57%4662,699162.50%
CZOO220819C000020002022-08-12 12:17PM EDT2.000.050.000.050.00-23,633437.50%
CZOO220819C000030002022-08-05 11:25AM EDT3.000.030.000.050.00-2768562.50%
CZOO220819C000040002022-08-09 12:23PM EDT4.000.040.000.050.00-381,639650.00%
CZOO220819C000050002022-08-03 9:34AM EDT5.000.050.000.050.00-91,051712.50%
CZOO220819C000060002022-08-03 11:15AM EDT6.000.050.000.100.00-4171868.75%
CZOO220819C000070002022-08-02 12:54PM EDT7.000.050.000.250.00-871631,131.25%
CZOO220819C000080002022-03-02 4:15PM EDT8.000.050.000.150.00-1471,031.25%
CZOO220819C000090002022-08-02 11:57AM EDT9.000.050.000.250.00-7591,203.13%
CZOO220819C000100002022-08-02 1:13PM EDT10.000.050.000.050.00-14113887.50%
CZOO220819C000110002022-01-24 12:05PM EDT11.000.100.000.750.00-1121,818.75%
CZOO220819C000120002022-08-02 3:36PM EDT12.000.050.000.050.00-1569931.25%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZOO220819P000010002022-08-12 12:32PM EDT1.000.170.150.200.00-781,554131.25%
CZOO220819P000020002022-08-12 3:16PM EDT2.001.101.051.30+0.08+7.84%57742387.50%
CZOO220819P000030002022-08-09 11:33AM EDT3.002.072.002.500.00-3141775.00%
CZOO220819P000040002022-08-12 11:31AM EDT4.003.203.103.40+0.20+6.67%1118868.75%
CZOO220819P000050002022-03-03 2:56PM EDT5.002.352.302.650.00-420.00%
CZOO220819P000060002022-08-04 9:34AM EDT6.005.004.905.500.00--1825.00%
CZOO220819P000070002022-05-20 3:24PM EDT7.005.684.808.500.00-15441,962.50%
CZOO220819P000090002022-06-27 11:20AM EDT9.009.108.309.100.00-20202,165.63%
CZOO220819P000100002022-08-03 10:02AM EDT10.009.009.009.800.00-121,500.00%