Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:45.00
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR221007C00045000 | 2022-10-04 11:56AM EDT | 2022-10-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 293 | 50.00% |
| CZR221014C00045000 | 2022-10-04 12:16PM EDT | 2022-10-14 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CZR221021C00045000 | 2022-10-04 3:20PM EDT | 2022-10-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 600 | 3,941 | 25.00% |
| CZR221028C00045000 | 2022-10-04 1:32PM EDT | 2022-10-28 | 0.80 | 0.00 | 0.00 | 0.00 | - | 56 | 82 | 12.50% |
| CZR221104C00045000 | 2022-10-04 3:57PM EDT | 2022-11-04 | 1.15 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 12.50% |
| CZR221118C00045000 | 2022-10-04 3:54PM EDT | 2022-11-18 | 1.66 | 0.00 | 0.00 | 0.00 | - | 26 | 231 | 12.50% |
| CZR221216C00045000 | 2022-10-04 3:51PM EDT | 2022-12-16 | 2.44 | 0.00 | 0.00 | 0.00 | - | 298 | 1,008 | 12.50% |
| CZR230120C00045000 | 2022-10-04 11:48AM EDT | 2023-01-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 18 | 2,270 | 6.25% |
| CZR230317C00045000 | 2022-10-04 11:05AM EDT | 2023-03-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 6.25% |
| CZR240119C00045000 | 2022-09-29 11:43AM EDT | 2024-01-19 | 6.65 | 0.00 | 0.00 | 0.00 | - | 6 | 63 | 3.13% |
| CZR250117C00045000 | 2022-10-04 9:49AM EDT | 2025-01-17 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2,173 | 3.13% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR221007P00045000 | 2022-10-04 12:21PM EDT | 2022-10-07 | 6.89 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| CZR221014P00045000 | 2022-10-03 10:05AM EDT | 2022-10-14 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| CZR221021P00045000 | 2022-09-29 12:03PM EDT | 2022-10-21 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3,625 | 0.00% |
| CZR221028P00045000 | 2022-09-22 11:56AM EDT | 2022-10-28 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CZR221118P00045000 | 2022-09-29 1:18PM EDT | 2022-11-18 | 13.47 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| CZR221216P00045000 | 2022-10-04 10:21AM EDT | 2022-12-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,118 | 0.00% |
| CZR230120P00045000 | 2022-10-04 12:33PM EDT | 2023-01-20 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,756 | 0.00% |
| CZR230317P00045000 | 2022-10-04 1:06PM EDT | 2023-03-17 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 154 | 0.00% |
| CZR240119P00045000 | 2022-09-23 11:43AM EDT | 2024-01-19 | 15.70 | 0.00 | 0.00 | 0.00 | - | 17 | 1,129 | 0.00% |
| CZR250117P00045000 | 2022-10-03 1:21PM EDT | 2025-01-17 | 18.45 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
