Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:39.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930C00039000 | 2022-09-30 2:24PM EDT | 2022-09-30 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 32 | 384 | 156.25% |
| CZR221007C00039000 | 2022-09-29 2:24PM EDT | 2022-10-07 | 0.13 | 0.10 | 0.16 | 0.00 | - | 4 | 49 | 80.86% |
| CZR221014C00039000 | 2022-09-27 12:20PM EDT | 2022-10-14 | 0.54 | 0.30 | 0.46 | 0.00 | - | 1 | 2 | 78.71% |
| CZR221021C00039000 | 2022-09-30 11:27AM EDT | 2022-10-21 | 0.74 | 0.58 | 0.69 | +0.19 | +34.55% | 3 | 34 | 77.34% |
| CZR221028C00039000 | 2022-09-30 2:24PM EDT | 2022-10-28 | 0.92 | 0.77 | 0.97 | +0.13 | +16.46% | 3 | 9 | 76.03% |
| CZR221118C00039000 | 2022-09-30 11:06AM EDT | 2022-11-18 | 1.87 | 1.61 | 1.71 | +0.35 | +23.03% | 1 | 38 | 77.44% |
| CZR221216C00039000 | 2022-09-30 12:28PM EDT | 2022-12-16 | 2.31 | 2.30 | 2.45 | +0.18 | +8.45% | 14 | 111 | 74.90% |
| CZR230120C00039000 | 2022-09-29 1:15PM EDT | 2023-01-20 | 2.80 | 3.10 | 3.25 | 0.00 | - | 4 | 21 | 73.71% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930P00039000 | 2022-09-28 12:49PM EDT | 2022-09-30 | 5.05 | 6.25 | 6.50 | 0.00 | - | 1 | 23 | 168.75% |
| CZR221007P00039000 | 2022-09-20 10:59AM EDT | 2022-10-07 | 0.55 | 6.35 | 6.65 | 0.00 | - | 10 | 20 | 83.59% |
| CZR221014P00039000 | 2022-09-30 10:04AM EDT | 2022-10-14 | 7.30 | 6.55 | 6.80 | +2.70 | +58.70% | 150 | 158 | 75.10% |
| CZR221021P00039000 | 2022-09-30 10:25AM EDT | 2022-10-21 | 7.54 | 6.90 | 7.05 | +0.49 | +6.95% | 100 | 427 | 76.90% |
| CZR221028P00039000 | 2022-09-28 12:54PM EDT | 2022-10-28 | 6.12 | 6.85 | 7.20 | 0.00 | - | 4 | 6 | 68.95% |
| CZR221118P00039000 | 2022-09-28 10:24AM EDT | 2022-11-18 | 7.07 | 7.75 | 8.00 | 0.00 | - | 1 | 37 | 74.27% |
| CZR221216P00039000 | 2022-09-27 2:28PM EDT | 2022-12-16 | 8.35 | 8.25 | 8.40 | 0.00 | - | 2 | 393 | 67.77% |
| CZR230120P00039000 | 2022-09-22 3:29PM EDT | 2023-01-20 | 6.30 | 9.00 | 9.15 | 0.00 | - | 37 | 235 | 67.31% |
| CZR230317P00039000 | 2022-09-28 9:50AM EDT | 2023-03-17 | 9.70 | 9.80 | 10.10 | 0.00 | - | 1 | 25 | 65.19% |
© 2022 Yahoo. All rights reserved.
