Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:40.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR221007C00040000 | 2022-10-04 3:59PM EDT | 2022-10-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 117 | 174 | 12.50% |
| CZR221014C00040000 | 2022-10-04 3:12PM EDT | 2022-10-14 | 1.01 | 0.00 | 0.00 | 0.00 | - | 536 | 891 | 6.25% |
| CZR221021C00040000 | 2022-10-04 3:55PM EDT | 2022-10-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 550 | 1,483 | 6.25% |
| CZR221028C00040000 | 2022-10-04 3:41PM EDT | 2022-10-28 | 1.98 | 0.00 | 0.00 | 0.00 | - | 12 | 45 | 6.25% |
| CZR221104C00040000 | 2022-10-04 3:44PM EDT | 2022-11-04 | 2.56 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
| CZR221118C00040000 | 2022-10-04 1:02PM EDT | 2022-11-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 47 | 140 | 3.13% |
| CZR221216C00040000 | 2022-10-04 3:54PM EDT | 2022-12-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 333 | 1,720 | 3.13% |
| CZR230120C00040000 | 2022-10-04 1:44PM EDT | 2023-01-20 | 5.25 | 0.00 | 0.00 | 0.00 | - | 100 | 207 | 3.13% |
| CZR230317C00040000 | 2022-10-04 9:44AM EDT | 2023-03-17 | 5.61 | 0.00 | 0.00 | 0.00 | - | 80 | 126 | 1.56% |
| CZR240119C00040000 | 2022-10-04 1:18PM EDT | 2024-01-19 | 11.32 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 1.56% |
| CZR250117C00040000 | 2022-10-04 3:20PM EDT | 2025-01-17 | 15.00 | 0.00 | 0.00 | 0.00 | - | 23 | 46 | 0.78% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR221007P00040000 | 2022-10-04 12:08PM EDT | 2022-10-07 | 2.15 | 0.00 | 0.00 | 0.00 | - | 18 | 32 | 0.00% |
| CZR221014P00040000 | 2022-10-03 10:08AM EDT | 2022-10-14 | 7.38 | 0.00 | 0.00 | 0.00 | - | 19 | 76 | 0.00% |
| CZR221021P00040000 | 2022-10-04 1:14PM EDT | 2022-10-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 357 | 0.00% |
| CZR221028P00040000 | 2022-10-04 10:53AM EDT | 2022-10-28 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CZR221118P00040000 | 2022-10-04 11:47AM EDT | 2022-11-18 | 4.95 | 0.00 | 0.00 | 0.00 | - | 39 | 88 | 0.00% |
| CZR221216P00040000 | 2022-10-04 12:35PM EDT | 2022-12-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 284 | 1,422 | 0.00% |
| CZR230120P00040000 | 2022-10-04 1:04PM EDT | 2023-01-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 71 | 1,415 | 0.00% |
| CZR230317P00040000 | 2022-10-04 1:38PM EDT | 2023-03-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 25 | 77 | 0.00% |
| CZR240119P00040000 | 2022-10-04 1:12PM EDT | 2024-01-19 | 11.55 | 0.00 | 0.00 | 0.00 | - | 15 | 628 | 0.00% |
| CZR250117P00040000 | 2022-10-03 1:20PM EDT | 2025-01-17 | 15.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
