Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:38PM EDT. Market open.
Strike:43.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930C00043000 | 2022-09-28 2:43PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 52 | 126 | 225.00% |
| CZR221007C00043000 | 2022-09-28 9:30AM EDT | 2022-10-07 | 0.14 | 0.03 | 0.07 | 0.00 | - | 1 | 7 | 98.44% |
| CZR221014C00043000 | 2022-09-21 3:52PM EDT | 2022-10-14 | 2.38 | 0.12 | 0.22 | 0.00 | - | 2 | 22 | 90.23% |
| CZR221021C00043000 | 2022-09-26 11:38AM EDT | 2022-10-21 | 0.60 | 0.23 | 0.32 | 0.00 | - | 23 | 108 | 83.20% |
| CZR221028C00043000 | 2022-09-22 10:14AM EDT | 2022-10-28 | 2.09 | 0.32 | 0.46 | 0.00 | - | 2 | 2 | 79.30% |
| CZR221118C00043000 | 2022-09-30 12:45PM EDT | 2022-11-18 | 0.95 | 0.84 | 0.94 | +0.15 | +18.75% | 9 | 47 | 77.69% |
| CZR221216C00043000 | 2022-09-30 12:39PM EDT | 2022-12-16 | 1.48 | 1.34 | 1.50 | +0.20 | +15.63% | 1 | 51 | 74.05% |
| CZR230120C00043000 | 2022-09-29 2:37PM EDT | 2023-01-20 | 1.88 | 2.04 | 2.15 | 0.00 | - | 6 | 671 | 72.71% |
| CZR230317C00043000 | 2022-09-29 3:12PM EDT | 2023-03-17 | 2.93 | 3.10 | 3.20 | 0.00 | - | 1 | 28 | 72.58% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930P00043000 | 2022-09-29 2:02PM EDT | 2022-09-30 | 11.50 | 10.40 | 10.65 | 0.00 | - | 1 | 48 | 0.00% |
| CZR221007P00043000 | 2022-09-29 2:02PM EDT | 2022-10-07 | 11.52 | 10.40 | 10.70 | 0.00 | - | 3 | 38 | 0.00% |
| CZR221014P00043000 | 2022-09-22 10:00AM EDT | 2022-10-14 | 4.80 | 10.35 | 10.65 | 0.00 | - | 11 | 11 | 0.00% |
| CZR221021P00043000 | 2022-09-26 2:46PM EDT | 2022-10-21 | 9.30 | 10.55 | 10.75 | 0.00 | - | 32 | 383 | 53.52% |
| CZR221028P00043000 | 2022-09-22 1:48PM EDT | 2022-10-28 | 6.84 | 10.55 | 10.95 | 0.00 | - | 1 | 7 | 69.14% |
| CZR221216P00043000 | 2022-09-26 2:20PM EDT | 2022-12-16 | 10.50 | 11.60 | 11.80 | 0.00 | - | 5 | 130 | 64.26% |
| CZR230120P00043000 | 2022-09-30 2:43PM EDT | 2023-01-20 | 11.95 | 12.10 | 12.20 | +3.25 | +37.36% | 8 | 309 | 61.62% |
| CZR230317P00043000 | 2022-09-26 12:43PM EDT | 2023-03-17 | 11.70 | 12.75 | 13.05 | 0.00 | - | 112 | 201 | 60.50% |
| CZR250117P00043000 | 2022-09-14 9:56AM EDT | 2025-01-17 | 13.13 | 17.50 | 18.05 | 0.00 | - | 10 | 10 | 52.81% |
© 2022 Yahoo. All rights reserved.
