Canada markets close in 20 minutes

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.35-0.06 (-0.20%)
As of 03:40PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:48.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR220930C000480002022-09-27 3:19PM EDT2022-09-300.010.000.020.00-198385293.75%
CZR221007C000480002022-09-20 1:30PM EDT2022-10-071.270.020.040.00-1196118.75%
CZR221014C000480002022-09-23 2:52PM EDT2022-10-140.180.030.270.00-258112.11%
CZR221021C000480002022-09-27 1:42PM EDT2022-10-210.150.080.280.00-2061595.90%
CZR221028C000480002022-09-21 2:31PM EDT2022-10-281.970.120.270.00-384184.96%
CZR221118C000480002022-09-27 3:02PM EDT2022-11-180.520.400.490.00-23477.93%
CZR221216C000480002022-09-30 12:45PM EDT2022-12-160.830.740.84+0.03+3.75%1325773.05%
CZR230120C000480002022-09-30 12:13PM EDT2023-01-201.321.301.35+0.09+7.32%1553071.78%
CZR230317C000480002022-09-30 12:34PM EDT2023-03-172.132.012.14+0.08+3.90%34269.51%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR220930P000480002022-09-27 9:53AM EDT2022-09-3015.4415.3015.65+1.39+9.89%55275.00%
CZR221007P000480002022-09-21 3:33PM EDT2022-10-076.1415.3515.750.00-33144.14%
CZR221014P000480002022-09-20 9:43AM EDT2022-10-144.5515.3515.750.00-126105.08%
CZR221021P000480002022-09-20 10:48AM EDT2022-10-214.8715.4015.650.00-220259.38%
CZR221028P000480002022-09-19 11:40AM EDT2022-10-284.8515.3515.800.00-3281.25%
CZR221118P000480002022-09-27 9:53AM EDT2022-11-1814.0015.6515.800.00-17055.08%
CZR221216P000480002022-09-27 2:13PM EDT2022-12-1615.6515.9516.150.00-131261.04%
CZR230120P000480002022-09-19 3:14PM EDT2023-01-207.2016.3016.500.00-2131059.91%
CZR230317P000480002022-09-26 2:38PM EDT2023-03-1715.7416.8017.000.00-1315657.62%