Canada markets close in 1 hour 1 minute

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.57+0.15 (+0.46%)
As of 02:59PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:38.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR220930C000380002022-09-30 10:08AM EDT2022-09-300.020.000.03-0.10-83.33%3134137.50%
CZR221007C000380002022-09-30 12:43PM EDT2022-10-070.180.150.22-0.03-14.29%106779.69%
CZR221014C000380002022-09-29 3:48PM EDT2022-10-140.500.500.570.00-3911780.76%
CZR221021C000380002022-09-30 10:54AM EDT2022-10-210.830.790.89+0.08+10.67%31,12179.59%
CZR221028C000380002022-09-28 11:20AM EDT2022-10-281.041.041.19-0.55-34.59%21478.52%
CZR221118C000380002022-09-30 2:14PM EDT2022-11-181.951.942.07+0.23+13.37%116280.47%
CZR221216C000380002022-09-30 12:46PM EDT2022-12-162.752.632.75+0.46+20.09%207276.42%
CZR230120C000380002022-09-30 1:19PM EDT2023-01-203.553.503.65+0.30+9.23%73475.98%
CZR230317C000380002022-09-30 2:34PM EDT2023-03-174.754.654.80-0.60-11.21%261475.22%
CZR240119C000380002022-09-27 12:40PM EDT2024-01-199.208.759.150.00-121373.45%
CZR250117C000380002022-09-22 3:33PM EDT2025-01-1715.6312.1512.650.00-2373.82%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR220930P000380002022-09-27 3:33PM EDT2022-09-305.175.055.250.00-11190.00%
CZR221007P000380002022-09-27 1:10PM EDT2022-10-075.235.205.350.00-260.00%
CZR221014P000380002022-09-22 2:01PM EDT2022-10-142.925.505.700.00--356.84%
CZR221021P000380002022-09-30 9:36AM EDT2022-10-216.905.856.00+2.35+51.65%116564.84%
CZR221028P000380002022-09-29 2:36PM EDT2022-10-287.006.006.300.00-2265.09%
CZR221118P000380002022-09-27 9:40AM EDT2022-11-185.756.907.050.00-35070.07%
CZR221216P000380002022-09-29 10:38AM EDT2022-12-168.467.507.700.00-227867.38%
CZR230120P000380002022-09-28 12:23PM EDT2023-01-207.458.208.350.00-1333865.72%
CZR230317P000380002022-09-30 11:39AM EDT2023-03-179.309.009.35-0.15-1.59%77264.10%
CZR240119P000380002022-09-30 11:37AM EDT2024-01-1912.3512.1512.40+2.70+27.98%19359.09%
CZR250117P000380002022-09-27 3:22PM EDT2025-01-1714.0014.1514.550.00-3555.20%