Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CZR240328C00050000 | 2024-03-07 12:37PM EDT | 2024-03-28 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 50.00% |
CZR240405C00050000 | 2024-03-20 3:21PM EDT | 2024-04-05 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 25.00% |
CZR240412C00050000 | 2024-03-26 1:50PM EDT | 2024-04-12 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
CZR240419C00050000 | 2024-03-27 3:38PM EDT | 2024-04-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 213 | 12.50% |
CZR240426C00050000 | 2024-03-27 10:49AM EDT | 2024-04-26 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
CZR240517C00050000 | 2024-03-27 3:57PM EDT | 2024-05-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 187 | 2,467 | 12.50% |
CZR240621C00050000 | 2024-03-27 9:30AM EDT | 2024-06-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 477 | 6.25% |
CZR240920C00050000 | 2024-03-26 11:39AM EDT | 2024-09-20 | 3.32 | 0.00 | 0.00 | 0.00 | - | 3 | 4,866 | 6.25% |
CZR250117C00050000 | 2024-03-27 11:23AM EDT | 2025-01-17 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,103 | 3.13% |
CZR250620C00050000 | 2024-03-26 3:03PM EDT | 2025-06-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 662 | 3.13% |
CZR260116C00050000 | 2024-03-27 3:50PM EDT | 2026-01-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 3.13% |
CZR261218C00050000 | 2024-03-26 9:50AM EDT | 2026-12-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 1.56% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CZR240405P00050000 | 2024-03-14 9:30AM EDT | 2024-04-05 | 8.40 | 0.00 | 0.00 | 0.00 | - | 20 | 4 | 0.00% |
CZR240412P00050000 | 2024-03-22 12:55PM EDT | 2024-04-12 | 9.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
CZR240426P00050000 | 2024-03-25 9:55AM EDT | 2024-04-26 | 8.30 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
CZR240517P00050000 | 2024-03-20 12:32PM EDT | 2024-05-17 | 10.49 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 0.00% |
CZR240621P00050000 | 2024-03-19 12:04PM EDT | 2024-06-21 | 10.50 | 0.00 | 0.00 | 0.00 | - | 4 | 149 | 0.00% |
CZR240920P00050000 | 2024-03-04 10:56AM EDT | 2024-09-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
CZR250117P00050000 | 2024-03-20 3:25PM EDT | 2025-01-17 | 11.01 | 0.00 | 0.00 | 0.00 | - | 1 | 867 | 0.00% |
CZR250620P00050000 | 2024-03-20 12:32PM EDT | 2025-06-20 | 13.62 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 0.00% |
CZR260116P00050000 | 2023-11-03 12:43PM EDT | 2026-01-16 | 12.95 | 11.00 | 12.60 | 0.00 | - | 1 | 37 | 35.93% |