Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:35.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR221007C00035000 | 2022-10-04 2:52PM EDT | 2022-10-07 | 3.24 | 0.00 | 0.00 | 0.00 | - | 105 | 448 | 0.00% |
| CZR221014C00035000 | 2022-10-04 3:29PM EDT | 2022-10-14 | 3.70 | 0.00 | 0.00 | 0.00 | - | 452 | 441 | 0.00% |
| CZR221021C00035000 | 2022-10-04 2:22PM EDT | 2022-10-21 | 4.27 | 0.00 | 0.00 | 0.00 | - | 57 | 1,247 | 0.00% |
| CZR221028C00035000 | 2022-10-04 3:32PM EDT | 2022-10-28 | 4.56 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| CZR221104C00035000 | 2022-10-04 10:10AM EDT | 2022-11-04 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| CZR221118C00035000 | 2022-10-04 11:29AM EDT | 2022-11-18 | 6.07 | 0.00 | 0.00 | 0.00 | - | 121 | 241 | 0.00% |
| CZR221216C00035000 | 2022-10-04 2:23PM EDT | 2022-12-16 | 6.68 | 0.00 | 0.00 | 0.00 | - | 611 | 1,356 | 0.00% |
| CZR230120C00035000 | 2022-10-04 11:32AM EDT | 2023-01-20 | 7.94 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| CZR230317C00035000 | 2022-10-03 2:48PM EDT | 2023-03-17 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| CZR240119C00035000 | 2022-10-04 3:13PM EDT | 2024-01-19 | 13.34 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| CZR250117C00035000 | 2022-10-03 3:07PM EDT | 2025-01-17 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR221007P00035000 | 2022-10-04 12:31PM EDT | 2022-10-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 26 | 147 | 25.00% |
| CZR221014P00035000 | 2022-10-04 3:36PM EDT | 2022-10-14 | 0.84 | 0.00 | 0.00 | 0.00 | - | 60 | 50 | 12.50% |
| CZR221021P00035000 | 2022-10-04 3:27PM EDT | 2022-10-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 8 | 370 | 12.50% |
| CZR221028P00035000 | 2022-10-04 11:51AM EDT | 2022-10-28 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 6.25% |
| CZR221104P00035000 | 2022-10-04 1:00PM EDT | 2022-11-04 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 6.25% |
| CZR221118P00035000 | 2022-10-04 1:39PM EDT | 2022-11-18 | 2.82 | 0.00 | 0.00 | 0.00 | - | 136 | 220 | 6.25% |
| CZR221216P00035000 | 2022-10-04 3:27PM EDT | 2022-12-16 | 3.56 | 0.00 | 0.00 | 0.00 | - | 82 | 1,347 | 6.25% |
| CZR230120P00035000 | 2022-10-04 1:07PM EDT | 2023-01-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 24 | 519 | 3.13% |
| CZR230317P00035000 | 2022-10-04 10:30AM EDT | 2023-03-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| CZR240119P00035000 | 2022-10-03 1:42PM EDT | 2024-01-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 10 | 248 | 1.56% |
| CZR250117P00035000 | 2022-09-27 11:22AM EDT | 2025-01-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
© 2022 Yahoo. All rights reserved.
