Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:49.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930C00049000 | 2022-09-26 11:16AM EDT | 2022-09-30 | 0.03 | 0.04 | 0.06 | -0.03 | -50.00% | 28 | 119 | 144.53% |
| CZR221007C00049000 | 2022-09-23 12:21PM EDT | 2022-10-07 | 0.09 | 0.07 | 0.48 | 0.00 | - | 2 | 68 | 127.54% |
| CZR221014C00049000 | 2022-09-19 2:58PM EDT | 2022-10-14 | 2.18 | 0.06 | 0.60 | 0.00 | - | 1 | 35 | 105.76% |
| CZR221021C00049000 | 2022-09-26 11:26AM EDT | 2022-10-21 | 0.13 | 0.14 | 0.59 | -0.12 | -48.00% | 2 | 706 | 92.58% |
| CZR221028C00049000 | 2022-09-22 10:40AM EDT | 2022-10-28 | 0.69 | 0.25 | 0.39 | 0.00 | - | 4 | 27 | 79.69% |
| CZR221118C00049000 | 2022-09-26 11:08AM EDT | 2022-11-18 | 0.70 | 0.60 | 0.71 | -0.50 | -41.67% | 2 | 40 | 75.05% |
| CZR221216C00049000 | 2022-09-26 11:09AM EDT | 2022-12-16 | 1.10 | 1.00 | 1.11 | +0.06 | +5.77% | 6 | 224 | 70.61% |
| CZR230120C00049000 | 2022-09-23 1:29PM EDT | 2023-01-20 | 1.50 | 1.48 | 1.65 | 0.00 | - | 1 | 343 | 68.02% |
| CZR230317C00049000 | 2022-09-23 3:10PM EDT | 2023-03-17 | 2.45 | 2.40 | 2.66 | 0.00 | - | 8 | 64 | 68.14% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930P00049000 | 2022-09-22 2:14PM EDT | 2022-09-30 | 11.60 | 14.00 | 14.55 | 0.00 | - | 2 | 25 | 174.22% |
| CZR221007P00049000 | 2022-09-15 3:42PM EDT | 2022-10-07 | 4.20 | 13.70 | 14.65 | 0.00 | - | - | 8 | 125.00% |
| CZR221014P00049000 | 2022-09-15 12:27PM EDT | 2022-10-14 | 4.15 | 14.20 | 14.65 | 0.00 | - | - | 11 | 67.58% |
| CZR221021P00049000 | 2022-09-19 10:36AM EDT | 2022-10-21 | 5.15 | 14.05 | 14.70 | 0.00 | - | 17 | 135 | 88.48% |
| CZR221028P00049000 | 2022-09-13 9:41AM EDT | 2022-10-28 | 5.17 | 14.15 | 14.80 | 0.00 | - | 1 | 1 | 60.16% |
| CZR221118P00049000 | 2022-09-19 11:18AM EDT | 2022-11-18 | 6.30 | 14.70 | 15.05 | 0.00 | - | 24 | 36 | 68.75% |
| CZR221216P00049000 | 2022-09-20 12:00PM EDT | 2022-12-16 | 7.50 | 14.95 | 15.35 | 0.00 | - | 1 | 161 | 63.43% |
| CZR230120P00049000 | 2022-09-23 9:45AM EDT | 2023-01-20 | 13.89 | 15.30 | 15.60 | 0.00 | - | 2 | 234 | 59.08% |
| CZR230317P00049000 | 2022-09-15 12:21PM EDT | 2023-03-17 | 14.80 | 16.10 | 16.35 | +6.00 | +68.18% | 6 | 123 | 59.42% |
© 2022 Yahoo. All rights reserved.
