Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:41.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930C00041000 | 2022-09-29 3:58PM EDT | 2022-09-30 | 0.03 | 0.00 | 0.03 | 0.00 | - | 35 | 709 | 198.44% |
| CZR221007C00041000 | 2022-09-26 9:53AM EDT | 2022-10-07 | 0.60 | 0.05 | 0.09 | 0.00 | - | 5 | 22 | 89.45% |
| CZR221021C00041000 | 2022-09-30 9:54AM EDT | 2022-10-21 | 0.40 | 0.34 | 0.45 | +0.05 | +14.29% | 274 | 1,546 | 79.98% |
| CZR221028C00041000 | 2022-09-29 11:59AM EDT | 2022-10-28 | 0.71 | 0.51 | 0.61 | 0.00 | - | 25 | 28 | 77.44% |
| CZR221104C00041000 | 2022-09-30 1:31PM EDT | 2022-11-04 | 0.89 | 0.64 | 1.15 | -0.66 | -42.58% | 27 | 0 | 81.74% |
| CZR221118C00041000 | 2022-09-30 11:15AM EDT | 2022-11-18 | 1.39 | 1.16 | 1.26 | +0.31 | +28.70% | 38 | 33 | 77.98% |
| CZR221216C00041000 | 2022-09-30 10:50AM EDT | 2022-12-16 | 1.90 | 1.78 | 1.90 | +0.31 | +19.50% | 13 | 118 | 75.00% |
| CZR230120C00041000 | 2022-09-30 12:45PM EDT | 2023-01-20 | 2.68 | 2.51 | 2.60 | +0.25 | +10.29% | 4 | 272 | 73.29% |
| CZR230317C00041000 | 2022-09-28 3:47PM EDT | 2023-03-17 | 4.55 | 3.60 | 3.75 | 0.00 | - | 3 | 23 | 73.27% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930P00041000 | 2022-09-26 10:58AM EDT | 2022-09-30 | 5.62 | 8.35 | 8.65 | 0.00 | - | 1 | 8 | 100.00% |
| CZR221007P00041000 | 2022-09-28 9:45AM EDT | 2022-10-07 | 8.02 | 8.30 | 8.65 | 0.00 | - | 1 | 42 | 50.00% |
| CZR221014P00041000 | 2022-09-16 9:36AM EDT | 2022-10-14 | 1.75 | 8.40 | 8.70 | 0.00 | - | 20 | 4 | 61.72% |
| CZR221021P00041000 | 2022-09-28 11:11AM EDT | 2022-10-21 | 7.50 | 8.65 | 8.85 | 0.00 | - | 2 | 183 | 57.62% |
| CZR221028P00041000 | 2022-09-30 10:13AM EDT | 2022-10-28 | 9.45 | 8.70 | 9.15 | +5.30 | +127.71% | 150 | 156 | 63.18% |
| CZR221118P00041000 | 2022-09-22 1:06PM EDT | 2022-11-18 | 6.00 | 9.40 | 9.60 | 0.00 | - | 27 | 32 | 68.07% |
| CZR221216P00041000 | 2022-09-28 11:11AM EDT | 2022-12-16 | 8.89 | 9.95 | 10.10 | 0.00 | - | 1 | 79 | 65.87% |
| CZR230120P00041000 | 2022-09-26 10:12AM EDT | 2023-01-20 | 8.40 | 10.50 | 10.70 | 0.00 | - | 2 | 223 | 64.06% |
| CZR230317P00041000 | 2022-09-26 1:57PM EDT | 2023-03-17 | 10.55 | 11.35 | 11.55 | 0.00 | - | 2 | 48 | 62.93% |
© 2022 Yahoo. All rights reserved.
