Canada markets close in 3 hours 45 minutes

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.65-0.72 (-2.04%)
As of 12:15PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:47.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR220930C000470002022-09-21 11:33AM EDT2022-09-300.950.040.580.00-685184.38%
CZR221007C000470002022-09-23 10:10AM EDT2022-10-070.230.060.530.00-100135117.58%
CZR221014C000470002022-09-23 12:32PM EDT2022-10-140.170.110.250.00-13083.79%
CZR221021C000470002022-09-23 3:35PM EDT2022-10-210.330.240.33+0.02+6.45%259979.30%
CZR221028C000470002022-09-23 10:07AM EDT2022-10-280.550.320.490.00-11076.86%
CZR221118C000470002022-09-23 3:08PM EDT2022-11-181.000.790.90+0.15+17.65%22574.46%
CZR221216C000470002022-09-26 11:56AM EDT2022-12-161.351.261.36+0.04+3.05%4190070.46%
CZR230120C000470002022-09-23 11:07AM EDT2023-01-202.001.841.95+0.01+0.50%798268.31%
CZR230317C000470002022-09-23 1:27PM EDT2023-03-172.802.863.050.00-71068.80%
CZR240119C000470002022-09-22 2:53PM EDT2024-01-198.427.007.400.00-412468.62%
CZR250117C000470002022-09-23 12:22PM EDT2025-01-1710.9510.6011.300.00-11169.78%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR220930P000470002022-09-26 11:47AM EDT2022-09-3012.3512.2012.50-0.27-2.14%331750.00%
CZR221007P000470002022-09-22 2:48PM EDT2022-10-0710.0312.3012.550.00-107589.06%
CZR221014P000470002022-09-19 12:36PM EDT2022-10-143.5512.3012.650.00-22477.73%
CZR221021P000470002022-09-21 10:02AM EDT2022-10-215.1512.3512.600.00-265766.60%
CZR221028P000470002022-09-20 10:51AM EDT2022-10-284.5512.3012.850.00-13566.70%
CZR221118P000470002022-09-20 1:39PM EDT2022-11-186.1512.7513.100.00-83466.16%
CZR221216P000470002022-09-21 3:26PM EDT2022-12-167.7013.2013.500.00-128163.97%
CZR230120P000470002022-09-16 1:31PM EDT2023-01-207.7513.6513.900.00-4939460.91%
CZR230317P000470002022-09-22 2:02PM EDT2023-03-1712.8514.4014.700.00-312259.96%
CZR240119P000470002022-09-23 11:44AM EDT2024-01-1917.1017.1517.450.00-1812154.41%