Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
Strike:33.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930C00033000 | 2022-09-30 1:38PM EDT | 2022-09-30 | 0.20 | 0.17 | 0.22 | -0.53 | -72.60% | 82 | 135 | 52.34% |
| CZR221021C00033000 | 2022-09-30 1:25PM EDT | 2022-10-21 | 2.53 | 2.40 | 2.54 | +0.52 | +25.87% | 44 | 612 | 83.01% |
| CZR230120C00033000 | 2022-09-28 12:31PM EDT | 2023-01-20 | 6.10 | 5.55 | 5.70 | 0.00 | - | 89 | 115 | 80.62% |
| CZR230317C00033000 | 2022-09-30 12:34PM EDT | 2023-03-17 | 6.57 | 6.65 | 6.90 | -0.98 | -12.98% | 17 | 100 | 79.22% |
| CZR240119C00033000 | 2022-09-26 2:40PM EDT | 2024-01-19 | 11.75 | 10.80 | 11.05 | 0.00 | - | 5 | 15 | 76.72% |
| CZR250117C00033000 | 2022-09-29 1:42PM EDT | 2025-01-17 | 13.35 | 13.85 | 14.35 | 0.00 | - | 2 | 3 | 75.96% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930P00033000 | 2022-09-30 10:50AM EDT | 2022-09-30 | 0.54 | 0.21 | 0.28 | -1.11 | -67.27% | 2,061 | 2,931 | 0.00% |
| CZR221007P00033000 | 2022-09-30 12:55PM EDT | 2022-10-07 | 1.42 | 1.45 | 1.48 | -0.61 | -30.05% | 12 | 206 | 64.94% |
| CZR221014P00033000 | 2022-09-30 10:09AM EDT | 2022-10-14 | 2.49 | 2.07 | 2.37 | -0.29 | -10.43% | 13 | 81 | 76.07% |
| CZR221021P00033000 | 2022-09-30 10:15AM EDT | 2022-10-21 | 2.94 | 2.48 | 2.61 | +1.03 | +53.93% | 14 | 1,128 | 73.00% |
| CZR221028P00033000 | 2022-09-30 12:24PM EDT | 2022-10-28 | 3.00 | 2.82 | 2.99 | -0.46 | -13.29% | 21 | 29 | 73.44% |
| CZR221118P00033000 | 2022-09-29 11:45AM EDT | 2022-11-18 | 3.78 | 3.80 | 3.95 | -0.27 | -6.67% | 74 | 59 | 76.12% |
| CZR221216P00033000 | 2022-09-30 1:36PM EDT | 2022-12-16 | 4.55 | 4.50 | 4.65 | -0.40 | -8.08% | 19 | 711 | 72.66% |
| CZR230120P00033000 | 2022-09-30 1:26PM EDT | 2023-01-20 | 5.30 | 5.25 | 5.40 | -0.25 | -4.50% | 26 | 247 | 70.85% |
| CZR230317P00033000 | 2022-09-30 10:46AM EDT | 2023-03-17 | 6.45 | 6.20 | 6.40 | +0.10 | +1.57% | 13 | 65 | 69.15% |
| CZR240119P00033000 | 2022-08-04 11:41AM EDT | 2024-01-19 | 6.00 | 6.65 | 7.00 | 0.00 | - | 2 | 48 | 46.00% |
| CZR250117P00033000 | 2022-09-26 12:49PM EDT | 2025-01-17 | 10.80 | 11.05 | 11.55 | 0.00 | - | 1 | 3 | 57.70% |
© 2022 Yahoo. All rights reserved.
