Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:46.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930C00046000 | 2022-09-22 12:11PM EDT | 2022-09-30 | 0.09 | 0.04 | 0.42 | 0.00 | - | 1 | 109 | 163.67% |
| CZR221007C00046000 | 2022-09-21 11:12AM EDT | 2022-10-07 | 1.82 | 0.09 | 0.30 | 0.00 | - | 5 | 10 | 101.95% |
| CZR221014C00046000 | 2022-09-22 10:12AM EDT | 2022-10-14 | 0.72 | 0.15 | 0.27 | 0.00 | - | 1 | 48 | 82.23% |
| CZR221021C00046000 | 2022-09-22 1:03PM EDT | 2022-10-21 | 0.73 | 0.29 | 0.37 | 0.00 | - | 12 | 358 | 78.32% |
| CZR221028C00046000 | 2022-09-26 11:15AM EDT | 2022-10-28 | 0.46 | 0.38 | 0.53 | -2.26 | -83.09% | 1 | 74 | 75.68% |
| CZR221104C00046000 | 2022-09-22 2:02PM EDT | 2022-11-04 | 1.35 | 0.61 | 0.85 | 0.00 | - | - | 1 | 79.15% |
| CZR221118C00046000 | 2022-09-26 11:12AM EDT | 2022-11-18 | 1.06 | 0.92 | 1.00 | +0.10 | +10.42% | 6 | 11 | 74.61% |
| CZR221216C00046000 | 2022-09-23 3:08PM EDT | 2022-12-16 | 1.64 | 1.43 | 1.54 | +0.22 | +15.49% | 12 | 109 | 71.26% |
| CZR230120C00046000 | 2022-09-26 10:42AM EDT | 2023-01-20 | 2.37 | 2.04 | 2.17 | +0.22 | +10.23% | 3 | 2,780 | 69.17% |
| CZR230317C00046000 | 2022-09-22 12:09PM EDT | 2023-03-17 | 4.55 | 3.05 | 3.25 | 0.00 | - | 19 | 434 | 69.02% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930P00046000 | 2022-09-26 11:47AM EDT | 2022-09-30 | 11.32 | 11.20 | 11.50 | -0.29 | -2.50% | 6 | 390 | 135.16% |
| CZR221007P00046000 | 2022-09-22 2:48PM EDT | 2022-10-07 | 9.10 | 11.25 | 11.60 | 0.00 | - | 11 | 37 | 67.19% |
| CZR221014P00046000 | 2022-09-20 9:43AM EDT | 2022-10-14 | 3.35 | 11.20 | 11.70 | 0.00 | - | 1 | 12 | 60.94% |
| CZR221021P00046000 | 2022-09-21 3:18PM EDT | 2022-10-21 | 4.75 | 11.40 | 11.65 | 0.00 | - | 4 | 427 | 62.11% |
| CZR221028P00046000 | 2022-09-21 2:43PM EDT | 2022-10-28 | 4.79 | 11.45 | 11.85 | 0.00 | - | 1 | 11 | 64.45% |
| CZR221118P00046000 | 2022-09-22 11:10AM EDT | 2022-11-18 | 8.80 | 12.00 | 12.20 | 0.00 | - | 4 | 115 | 66.94% |
| CZR221216P00046000 | 2022-09-23 3:58PM EDT | 2022-12-16 | 12.05 | 12.40 | 12.60 | 0.00 | - | 94 | 259 | 63.38% |
| CZR230120P00046000 | 2022-09-21 2:39PM EDT | 2023-01-20 | 7.55 | 12.80 | 13.10 | 0.00 | - | 20 | 238 | 60.55% |
| CZR230317P00046000 | 2022-09-22 12:15PM EDT | 2023-03-17 | 11.40 | 13.65 | 13.90 | 0.00 | - | 2 | 93 | 60.01% |
© 2022 Yahoo. All rights reserved.
