Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CZR240322C00035000 | 2024-03-18 1:30PM EDT | 35.00 | 5.00 | 3.85 | 5.95 | +0.61 | +13.90% | 20 | 20 | 77.34% |
CZR240322C00038000 | 2024-03-14 2:54PM EDT | 38.00 | 2.50 | 1.86 | 2.29 | 0.00 | - | 1 | 3 | 53.52% |
CZR240322C00038500 | 2024-03-18 3:54PM EDT | 38.50 | 1.73 | 1.50 | 1.83 | +0.49 | +39.52% | 1 | 21 | 51.17% |
CZR240322C00039000 | 2024-03-18 11:09AM EDT | 39.00 | 1.40 | 1.13 | 1.32 | +0.30 | +27.27% | 99 | 2,096 | 51.07% |
CZR240322C00039500 | 2024-03-18 2:07PM EDT | 39.50 | 1.22 | 0.95 | 1.02 | +0.47 | +62.67% | 32 | 23 | 50.98% |
CZR240322C00040000 | 2024-03-18 2:38PM EDT | 40.00 | 0.98 | 0.70 | 0.78 | +0.38 | +63.33% | 76 | 83 | 51.76% |
CZR240322C00040500 | 2024-03-18 3:55PM EDT | 40.50 | 0.53 | 0.51 | 0.55 | +0.18 | +51.43% | 641 | 1,026 | 50.29% |
CZR240322C00041000 | 2024-03-18 1:49PM EDT | 41.00 | 0.48 | 0.34 | 0.50 | +0.12 | +33.33% | 310 | 75 | 52.44% |
CZR240322C00041500 | 2024-03-18 3:58PM EDT | 41.50 | 0.27 | 0.25 | 0.29 | +0.05 | +22.73% | 209 | 28 | 50.59% |
CZR240322C00042000 | 2024-03-18 2:55PM EDT | 42.00 | 0.24 | 0.16 | 0.21 | +0.09 | +60.00% | 79 | 113 | 51.17% |
CZR240322C00042500 | 2024-03-18 3:50PM EDT | 42.50 | 0.11 | 0.11 | 0.15 | -0.02 | -15.38% | 76 | 1,688 | 52.34% |
CZR240322C00043000 | 2024-03-18 3:57PM EDT | 43.00 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 69 | 199 | 53.91% |
CZR240322C00043500 | 2024-03-18 3:51PM EDT | 43.50 | 0.05 | 0.05 | 0.08 | -0.04 | -44.44% | 41 | 109 | 55.08% |
CZR240322C00044000 | 2024-03-18 3:34PM EDT | 44.00 | 0.04 | 0.02 | 0.26 | -0.02 | -33.33% | 19 | 222 | 72.27% |
CZR240322C00044500 | 2024-03-18 9:32AM EDT | 44.50 | 0.02 | 0.01 | 0.29 | -0.03 | -60.00% | 8 | 67 | 79.69% |
CZR240322C00045000 | 2024-03-18 2:26PM EDT | 45.00 | 0.03 | 0.01 | 0.26 | -0.23 | -88.46% | 16 | 256 | 83.20% |
CZR240322C00045500 | 2024-03-18 12:01PM EDT | 45.50 | 0.06 | 0.00 | 0.14 | -0.12 | -66.67% | 2 | 183 | 76.95% |
CZR240322C00046000 | 2024-03-15 3:23PM EDT | 46.00 | 0.04 | 0.00 | 0.47 | 0.00 | - | 4 | 100 | 108.20% |
CZR240322C00046500 | 2024-03-13 10:33AM EDT | 46.50 | 0.16 | 0.00 | 0.38 | 0.00 | - | 1 | 25 | 107.81% |
CZR240322C00047000 | 2024-03-18 11:25AM EDT | 47.00 | 0.07 | 0.00 | 0.19 | +0.05 | +250.00% | 1 | 20 | 96.88% |
CZR240322C00047500 | 2024-03-18 12:01PM EDT | 47.50 | 0.04 | 0.00 | 0.02 | -0.03 | -42.86% | 2 | 12 | 71.88% |
CZR240322C00048000 | 2024-03-15 3:23PM EDT | 48.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 4 | 380 | 158.59% |
CZR240322C00049000 | 2024-03-11 11:48AM EDT | 49.00 | 0.14 | 0.00 | 0.94 | 0.00 | - | 1 | 43 | 169.73% |
CZR240322C00049500 | 2024-03-14 10:05AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 394 | 78.13% |
CZR240322C00050000 | 2024-02-27 1:13PM EDT | 50.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 81.25% |
CZR240322C00051000 | 2024-03-08 1:11PM EDT | 51.00 | 0.21 | 0.00 | 0.93 | 0.00 | - | 1 | 17 | 190.63% |
CZR240322C00052000 | 2024-03-12 9:34AM EDT | 52.00 | 0.02 | 0.00 | 0.93 | 0.00 | - | 14 | 42 | 200.98% |
CZR240322C00053000 | 2024-03-07 10:36AM EDT | 53.00 | 0.04 | 0.00 | 0.95 | 0.00 | - | 14 | 30 | 212.11% |
CZR240322C00054000 | 2024-03-04 10:38AM EDT | 54.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 16 | 17 | 221.48% |
CZR240322C00055000 | 2024-02-29 2:17PM EDT | 55.00 | 0.21 | 0.00 | 0.41 | 0.00 | - | - | 28 | 190.23% |
CZR240322C00060000 | 2024-02-15 3:35PM EDT | 60.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 258.79% |
CZR240322C00065000 | 2024-02-09 4:28PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 192.19% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CZR240322P00030000 | 2024-03-14 2:25PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 21 | 112.50% |
CZR240322P00033000 | 2024-03-07 10:34AM EDT | 33.00 | 0.09 | 0.00 | 0.42 | 0.00 | - | 8 | 32 | 133.59% |
CZR240322P00034000 | 2024-03-07 10:37AM EDT | 34.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 14 | 124 | 85.16% |
CZR240322P00035000 | 2024-03-15 3:51PM EDT | 35.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 6 | 182 | 69.14% |
CZR240322P00035500 | 2024-03-14 10:22AM EDT | 35.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | - | 28 | 78.13% |
CZR240322P00036000 | 2024-03-18 2:52PM EDT | 36.00 | 0.02 | 0.01 | 0.22 | -0.05 | -71.43% | 38 | 176 | 71.48% |
CZR240322P00036500 | 2024-03-18 9:43AM EDT | 36.50 | 0.08 | 0.02 | 0.06 | -0.04 | -33.33% | 140 | 25 | 50.00% |
CZR240322P00037000 | 2024-03-18 9:45AM EDT | 37.00 | 0.13 | 0.05 | 0.08 | -0.06 | -31.58% | 1 | 102 | 51.17% |
CZR240322P00037500 | 2024-03-18 11:27AM EDT | 37.50 | 0.11 | 0.09 | 0.12 | -0.17 | -60.71% | 7 | 51 | 49.41% |
CZR240322P00038000 | 2024-03-18 2:45PM EDT | 38.00 | 0.12 | 0.16 | 0.19 | -0.43 | -78.18% | 115 | 508 | 48.63% |
CZR240322P00038500 | 2024-03-18 3:48PM EDT | 38.50 | 0.26 | 0.26 | 0.33 | -0.48 | -64.86% | 83 | 90 | 50.78% |
CZR240322P00039000 | 2024-03-18 3:54PM EDT | 39.00 | 0.40 | 0.39 | 0.45 | -0.36 | -47.37% | 158 | 923 | 48.44% |
CZR240322P00039500 | 2024-03-18 3:59PM EDT | 39.50 | 0.64 | 0.60 | 0.80 | -0.38 | -37.25% | 59 | 802 | 51.56% |
CZR240322P00040000 | 2024-03-18 2:52PM EDT | 40.00 | 0.62 | 0.68 | 0.98 | -0.73 | -54.07% | 52 | 157 | 53.52% |
CZR240322P00040500 | 2024-03-18 1:11PM EDT | 40.50 | 1.09 | 1.14 | 1.20 | -0.46 | -29.68% | 27 | 313 | 49.02% |
CZR240322P00041000 | 2024-03-18 2:52PM EDT | 41.00 | 1.20 | 1.48 | 1.55 | -0.85 | -41.46% | 9 | 222 | 49.61% |
CZR240322P00041500 | 2024-03-18 11:02AM EDT | 41.50 | 1.99 | 1.84 | 2.14 | -0.47 | -19.11% | 3 | 67 | 54.49% |
CZR240322P00042000 | 2024-03-15 2:18PM EDT | 42.00 | 2.98 | 2.11 | 2.40 | 0.00 | - | 7 | 91 | 55.27% |
CZR240322P00042500 | 2024-03-13 1:20PM EDT | 42.50 | 1.49 | 2.74 | 3.15 | 0.00 | - | 7 | 41 | 66.80% |
CZR240322P00043000 | 2024-03-15 9:31AM EDT | 43.00 | 3.35 | 3.05 | 3.40 | 0.00 | - | 1 | 70 | 69.92% |
CZR240322P00043500 | 2024-03-08 4:45PM EDT | 43.50 | 2.17 | 3.60 | 4.90 | 0.00 | - | 11 | 10 | 107.62% |
CZR240322P00044000 | 2024-03-13 1:28PM EDT | 44.00 | 2.48 | 3.85 | 4.55 | 0.00 | - | 19 | 33 | 51.95% |
CZR240322P00044500 | 2024-03-12 10:53AM EDT | 44.50 | 2.21 | 3.60 | 5.30 | 0.00 | - | - | 2 | 126.76% |
CZR240322P00045000 | 2024-03-13 11:19AM EDT | 45.00 | 3.13 | 4.15 | 5.50 | 0.00 | - | 27 | 27 | 106.84% |
CZR240322P00046000 | 2024-03-12 2:33PM EDT | 46.00 | 3.50 | 4.90 | 6.70 | 0.00 | - | - | 0 | 139.16% |
CZR240322P00046500 | 2024-03-12 2:45PM EDT | 46.50 | 3.80 | 5.15 | 7.00 | 0.00 | - | 1 | 0 | 125.39% |
CZR240322P00048000 | 2024-02-08 11:22AM EDT | 48.00 | 5.06 | 5.60 | 6.10 | 0.00 | - | - | 3 | 0.00% |