Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:38.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930C00038000 | 2022-09-30 10:08AM EDT | 2022-09-30 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 3 | 134 | 137.50% |
| CZR221007C00038000 | 2022-09-30 12:43PM EDT | 2022-10-07 | 0.18 | 0.15 | 0.22 | -0.03 | -14.29% | 10 | 67 | 79.69% |
| CZR221014C00038000 | 2022-09-29 3:48PM EDT | 2022-10-14 | 0.50 | 0.50 | 0.57 | 0.00 | - | 39 | 117 | 80.76% |
| CZR221021C00038000 | 2022-09-30 10:54AM EDT | 2022-10-21 | 0.83 | 0.79 | 0.89 | +0.08 | +10.67% | 3 | 1,121 | 79.59% |
| CZR221028C00038000 | 2022-09-28 11:20AM EDT | 2022-10-28 | 1.04 | 1.04 | 1.19 | -0.55 | -34.59% | 2 | 14 | 78.52% |
| CZR221118C00038000 | 2022-09-30 2:14PM EDT | 2022-11-18 | 1.95 | 1.94 | 2.07 | +0.23 | +13.37% | 11 | 62 | 80.47% |
| CZR221216C00038000 | 2022-09-30 12:46PM EDT | 2022-12-16 | 2.75 | 2.63 | 2.75 | +0.46 | +20.09% | 20 | 72 | 76.42% |
| CZR230120C00038000 | 2022-09-30 1:19PM EDT | 2023-01-20 | 3.55 | 3.50 | 3.65 | +0.30 | +9.23% | 7 | 34 | 75.98% |
| CZR230317C00038000 | 2022-09-30 2:34PM EDT | 2023-03-17 | 4.75 | 4.65 | 4.80 | -0.60 | -11.21% | 26 | 14 | 75.22% |
| CZR240119C00038000 | 2022-09-27 12:40PM EDT | 2024-01-19 | 9.20 | 8.75 | 9.15 | 0.00 | - | 12 | 13 | 73.45% |
| CZR250117C00038000 | 2022-09-22 3:33PM EDT | 2025-01-17 | 15.63 | 12.15 | 12.65 | 0.00 | - | 2 | 3 | 73.82% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930P00038000 | 2022-09-27 3:33PM EDT | 2022-09-30 | 5.17 | 5.05 | 5.25 | 0.00 | - | 1 | 119 | 0.00% |
| CZR221007P00038000 | 2022-09-27 1:10PM EDT | 2022-10-07 | 5.23 | 5.20 | 5.35 | 0.00 | - | 2 | 6 | 0.00% |
| CZR221014P00038000 | 2022-09-22 2:01PM EDT | 2022-10-14 | 2.92 | 5.50 | 5.70 | 0.00 | - | - | 3 | 56.84% |
| CZR221021P00038000 | 2022-09-30 9:36AM EDT | 2022-10-21 | 6.90 | 5.85 | 6.00 | +2.35 | +51.65% | 1 | 165 | 64.84% |
| CZR221028P00038000 | 2022-09-29 2:36PM EDT | 2022-10-28 | 7.00 | 6.00 | 6.30 | 0.00 | - | 2 | 2 | 65.09% |
| CZR221118P00038000 | 2022-09-27 9:40AM EDT | 2022-11-18 | 5.75 | 6.90 | 7.05 | 0.00 | - | 3 | 50 | 70.07% |
| CZR221216P00038000 | 2022-09-29 10:38AM EDT | 2022-12-16 | 8.46 | 7.50 | 7.70 | 0.00 | - | 2 | 278 | 67.38% |
| CZR230120P00038000 | 2022-09-28 12:23PM EDT | 2023-01-20 | 7.45 | 8.20 | 8.35 | 0.00 | - | 13 | 338 | 65.72% |
| CZR230317P00038000 | 2022-09-30 11:39AM EDT | 2023-03-17 | 9.30 | 9.00 | 9.35 | -0.15 | -1.59% | 7 | 72 | 64.10% |
| CZR240119P00038000 | 2022-09-30 11:37AM EDT | 2024-01-19 | 12.35 | 12.15 | 12.40 | +2.70 | +27.98% | 19 | 3 | 59.09% |
| CZR250117P00038000 | 2022-09-27 3:22PM EDT | 2025-01-17 | 14.00 | 14.15 | 14.55 | 0.00 | - | 3 | 5 | 55.20% |
© 2022 Yahoo. All rights reserved.
