Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:47.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930C00047000 | 2022-09-21 11:33AM EDT | 2022-09-30 | 0.95 | 0.04 | 0.58 | 0.00 | - | 6 | 85 | 184.38% |
| CZR221007C00047000 | 2022-09-23 10:10AM EDT | 2022-10-07 | 0.23 | 0.06 | 0.53 | 0.00 | - | 100 | 135 | 117.58% |
| CZR221014C00047000 | 2022-09-23 12:32PM EDT | 2022-10-14 | 0.17 | 0.11 | 0.25 | 0.00 | - | 1 | 30 | 83.79% |
| CZR221021C00047000 | 2022-09-23 3:35PM EDT | 2022-10-21 | 0.33 | 0.24 | 0.33 | +0.02 | +6.45% | 2 | 599 | 79.30% |
| CZR221028C00047000 | 2022-09-23 10:07AM EDT | 2022-10-28 | 0.55 | 0.32 | 0.49 | 0.00 | - | 1 | 10 | 76.86% |
| CZR221118C00047000 | 2022-09-23 3:08PM EDT | 2022-11-18 | 1.00 | 0.79 | 0.90 | +0.15 | +17.65% | 2 | 25 | 74.46% |
| CZR221216C00047000 | 2022-09-26 11:56AM EDT | 2022-12-16 | 1.35 | 1.26 | 1.36 | +0.04 | +3.05% | 41 | 900 | 70.46% |
| CZR230120C00047000 | 2022-09-23 11:07AM EDT | 2023-01-20 | 2.00 | 1.84 | 1.95 | +0.01 | +0.50% | 7 | 982 | 68.31% |
| CZR230317C00047000 | 2022-09-23 1:27PM EDT | 2023-03-17 | 2.80 | 2.86 | 3.05 | 0.00 | - | 7 | 10 | 68.80% |
| CZR240119C00047000 | 2022-09-22 2:53PM EDT | 2024-01-19 | 8.42 | 7.00 | 7.40 | 0.00 | - | 41 | 24 | 68.62% |
| CZR250117C00047000 | 2022-09-23 12:22PM EDT | 2025-01-17 | 10.95 | 10.60 | 11.30 | 0.00 | - | 11 | 1 | 69.78% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930P00047000 | 2022-09-26 11:47AM EDT | 2022-09-30 | 12.35 | 12.20 | 12.50 | -0.27 | -2.14% | 3 | 317 | 50.00% |
| CZR221007P00047000 | 2022-09-22 2:48PM EDT | 2022-10-07 | 10.03 | 12.30 | 12.55 | 0.00 | - | 10 | 75 | 89.06% |
| CZR221014P00047000 | 2022-09-19 12:36PM EDT | 2022-10-14 | 3.55 | 12.30 | 12.65 | 0.00 | - | 2 | 24 | 77.73% |
| CZR221021P00047000 | 2022-09-21 10:02AM EDT | 2022-10-21 | 5.15 | 12.35 | 12.60 | 0.00 | - | 2 | 657 | 66.60% |
| CZR221028P00047000 | 2022-09-20 10:51AM EDT | 2022-10-28 | 4.55 | 12.30 | 12.85 | 0.00 | - | 1 | 35 | 66.70% |
| CZR221118P00047000 | 2022-09-20 1:39PM EDT | 2022-11-18 | 6.15 | 12.75 | 13.10 | 0.00 | - | 8 | 34 | 66.16% |
| CZR221216P00047000 | 2022-09-21 3:26PM EDT | 2022-12-16 | 7.70 | 13.20 | 13.50 | 0.00 | - | 1 | 281 | 63.97% |
| CZR230120P00047000 | 2022-09-16 1:31PM EDT | 2023-01-20 | 7.75 | 13.65 | 13.90 | 0.00 | - | 49 | 394 | 60.91% |
| CZR230317P00047000 | 2022-09-22 2:02PM EDT | 2023-03-17 | 12.85 | 14.40 | 14.70 | 0.00 | - | 3 | 122 | 59.96% |
| CZR240119P00047000 | 2022-09-23 11:44AM EDT | 2024-01-19 | 17.10 | 17.15 | 17.45 | 0.00 | - | 18 | 121 | 54.41% |
© 2022 Yahoo. All rights reserved.
