Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:48.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930C00048000 | 2022-09-27 3:19PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 198 | 385 | 293.75% |
| CZR221007C00048000 | 2022-09-20 1:30PM EDT | 2022-10-07 | 1.27 | 0.02 | 0.04 | 0.00 | - | 11 | 96 | 118.75% |
| CZR221014C00048000 | 2022-09-23 2:52PM EDT | 2022-10-14 | 0.18 | 0.03 | 0.27 | 0.00 | - | 2 | 58 | 112.11% |
| CZR221021C00048000 | 2022-09-27 1:42PM EDT | 2022-10-21 | 0.15 | 0.08 | 0.28 | 0.00 | - | 20 | 615 | 95.90% |
| CZR221028C00048000 | 2022-09-21 2:31PM EDT | 2022-10-28 | 1.97 | 0.12 | 0.27 | 0.00 | - | 38 | 41 | 84.96% |
| CZR221118C00048000 | 2022-09-27 3:02PM EDT | 2022-11-18 | 0.52 | 0.40 | 0.49 | 0.00 | - | 2 | 34 | 77.93% |
| CZR221216C00048000 | 2022-09-30 12:45PM EDT | 2022-12-16 | 0.83 | 0.74 | 0.84 | +0.03 | +3.75% | 13 | 257 | 73.05% |
| CZR230120C00048000 | 2022-09-30 12:13PM EDT | 2023-01-20 | 1.32 | 1.30 | 1.35 | +0.09 | +7.32% | 15 | 530 | 71.78% |
| CZR230317C00048000 | 2022-09-30 12:34PM EDT | 2023-03-17 | 2.13 | 2.01 | 2.14 | +0.08 | +3.90% | 3 | 42 | 69.51% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930P00048000 | 2022-09-27 9:53AM EDT | 2022-09-30 | 15.44 | 15.30 | 15.65 | +1.39 | +9.89% | 5 | 5 | 275.00% |
| CZR221007P00048000 | 2022-09-21 3:33PM EDT | 2022-10-07 | 6.14 | 15.35 | 15.75 | 0.00 | - | 3 | 3 | 144.14% |
| CZR221014P00048000 | 2022-09-20 9:43AM EDT | 2022-10-14 | 4.55 | 15.35 | 15.75 | 0.00 | - | 1 | 26 | 105.08% |
| CZR221021P00048000 | 2022-09-20 10:48AM EDT | 2022-10-21 | 4.87 | 15.40 | 15.65 | 0.00 | - | 2 | 202 | 59.38% |
| CZR221028P00048000 | 2022-09-19 11:40AM EDT | 2022-10-28 | 4.85 | 15.35 | 15.80 | 0.00 | - | 3 | 2 | 81.25% |
| CZR221118P00048000 | 2022-09-27 9:53AM EDT | 2022-11-18 | 14.00 | 15.65 | 15.80 | 0.00 | - | 1 | 70 | 55.08% |
| CZR221216P00048000 | 2022-09-27 2:13PM EDT | 2022-12-16 | 15.65 | 15.95 | 16.15 | 0.00 | - | 1 | 312 | 61.04% |
| CZR230120P00048000 | 2022-09-19 3:14PM EDT | 2023-01-20 | 7.20 | 16.30 | 16.50 | 0.00 | - | 21 | 310 | 59.91% |
| CZR230317P00048000 | 2022-09-26 2:38PM EDT | 2023-03-17 | 15.74 | 16.80 | 17.00 | 0.00 | - | 13 | 156 | 57.62% |
© 2022 Yahoo. All rights reserved.
