Cazoo Group Ltd (CZOO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZOO220819C00001000 | 2022-08-12 1:49PM EDT | 1.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 466 | 2,699 | 162.50% |
| CZOO220819C00002000 | 2022-08-12 12:17PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3,633 | 437.50% |
| CZOO220819C00003000 | 2022-08-05 11:25AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 768 | 562.50% |
| CZOO220819C00004000 | 2022-08-09 12:23PM EDT | 4.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 38 | 1,639 | 650.00% |
| CZOO220819C00005000 | 2022-08-03 9:34AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 1,051 | 712.50% |
| CZOO220819C00006000 | 2022-08-03 11:15AM EDT | 6.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 171 | 868.75% |
| CZOO220819C00007000 | 2022-08-02 12:54PM EDT | 7.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 87 | 163 | 1,131.25% |
| CZOO220819C00008000 | 2022-03-02 4:15PM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 47 | 1,031.25% |
| CZOO220819C00009000 | 2022-08-02 11:57AM EDT | 9.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 7 | 59 | 1,203.13% |
| CZOO220819C00010000 | 2022-08-02 1:13PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 113 | 887.50% |
| CZOO220819C00011000 | 2022-01-24 12:05PM EDT | 11.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 1,818.75% |
| CZOO220819C00012000 | 2022-08-02 3:36PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 69 | 931.25% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZOO220819P00001000 | 2022-08-12 12:32PM EDT | 1.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 78 | 1,554 | 131.25% |
| CZOO220819P00002000 | 2022-08-12 3:16PM EDT | 2.00 | 1.10 | 1.05 | 1.30 | +0.08 | +7.84% | 57 | 742 | 387.50% |
| CZOO220819P00003000 | 2022-08-09 11:33AM EDT | 3.00 | 2.07 | 2.00 | 2.50 | 0.00 | - | 3 | 141 | 775.00% |
| CZOO220819P00004000 | 2022-08-12 11:31AM EDT | 4.00 | 3.20 | 3.10 | 3.40 | +0.20 | +6.67% | 11 | 18 | 868.75% |
| CZOO220819P00005000 | 2022-03-03 2:56PM EDT | 5.00 | 2.35 | 2.30 | 2.65 | 0.00 | - | 4 | 2 | 0.00% |
| CZOO220819P00006000 | 2022-08-04 9:34AM EDT | 6.00 | 5.00 | 4.90 | 5.50 | 0.00 | - | - | 1 | 825.00% |
| CZOO220819P00007000 | 2022-05-20 3:24PM EDT | 7.00 | 5.68 | 4.80 | 8.50 | 0.00 | - | 15 | 44 | 1,962.50% |
| CZOO220819P00009000 | 2022-06-27 11:20AM EDT | 9.00 | 9.10 | 8.30 | 9.10 | 0.00 | - | 20 | 20 | 2,165.63% |
| CZOO220819P00010000 | 2022-08-03 10:02AM EDT | 10.00 | 9.00 | 9.00 | 9.80 | 0.00 | - | 1 | 2 | 1,500.00% |
© 2022 Yahoo. All rights reserved.
