Canada markets close in 3 hours 46 minutes

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.59-0.78 (-2.21%)
As of 12:14PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:46.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR220930C000460002022-09-22 12:11PM EDT2022-09-300.090.040.420.00-1109163.67%
CZR221007C000460002022-09-21 11:12AM EDT2022-10-071.820.090.300.00-510101.95%
CZR221014C000460002022-09-22 10:12AM EDT2022-10-140.720.150.270.00-14882.23%
CZR221021C000460002022-09-22 1:03PM EDT2022-10-210.730.290.370.00-1235878.32%
CZR221028C000460002022-09-26 11:15AM EDT2022-10-280.460.380.53-2.26-83.09%17475.68%
CZR221104C000460002022-09-22 2:02PM EDT2022-11-041.350.610.850.00--179.15%
CZR221118C000460002022-09-26 11:12AM EDT2022-11-181.060.921.00+0.10+10.42%61174.61%
CZR221216C000460002022-09-23 3:08PM EDT2022-12-161.641.431.54+0.22+15.49%1210971.26%
CZR230120C000460002022-09-26 10:42AM EDT2023-01-202.372.042.17+0.22+10.23%32,78069.17%
CZR230317C000460002022-09-22 12:09PM EDT2023-03-174.553.053.250.00-1943469.02%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR220930P000460002022-09-26 11:47AM EDT2022-09-3011.3211.2011.50-0.29-2.50%6390135.16%
CZR221007P000460002022-09-22 2:48PM EDT2022-10-079.1011.2511.600.00-113767.19%
CZR221014P000460002022-09-20 9:43AM EDT2022-10-143.3511.2011.700.00-11260.94%
CZR221021P000460002022-09-21 3:18PM EDT2022-10-214.7511.4011.650.00-442762.11%
CZR221028P000460002022-09-21 2:43PM EDT2022-10-284.7911.4511.850.00-11164.45%
CZR221118P000460002022-09-22 11:10AM EDT2022-11-188.8012.0012.200.00-411566.94%
CZR221216P000460002022-09-23 3:58PM EDT2022-12-1612.0512.4012.600.00-9425963.38%
CZR230120P000460002022-09-21 2:39PM EDT2023-01-207.5512.8013.100.00-2023860.55%
CZR230317P000460002022-09-22 12:15PM EDT2023-03-1711.4013.6513.900.00-29360.01%