Caesars Entertainment, Inc. (CZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Strike:50.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930C00050000 | 2022-09-23 12:50PM EDT | 2022-09-30 | 0.08 | 0.03 | 0.40 | 0.00 | - | 31 | 472 | 196.68% |
| CZR221007C00050000 | 2022-09-21 3:29PM EDT | 2022-10-07 | 0.58 | 0.00 | 0.35 | 0.00 | - | 2 | 27 | 121.88% |
| CZR221014C00050000 | 2022-09-20 2:06PM EDT | 2022-10-14 | 1.28 | 0.07 | 0.56 | 0.00 | - | 16 | 61 | 109.67% |
| CZR221021C00050000 | 2022-09-26 10:31AM EDT | 2022-10-21 | 0.33 | 0.11 | 0.33 | +0.09 | +37.50% | 13 | 1,985 | 86.72% |
| CZR221028C00050000 | 2022-09-22 12:11PM EDT | 2022-10-28 | 0.50 | 0.20 | 0.34 | 0.00 | - | 5 | 11 | 80.37% |
| CZR221118C00050000 | 2022-09-26 10:08AM EDT | 2022-11-18 | 0.70 | 0.52 | 0.59 | +0.11 | +18.64% | 4 | 77 | 74.90% |
| CZR221216C00050000 | 2022-09-26 11:11AM EDT | 2022-12-16 | 1.02 | 0.87 | 1.04 | +0.09 | +9.68% | 2 | 3,657 | 71.24% |
| CZR230120C00050000 | 2022-09-23 2:14PM EDT | 2023-01-20 | 1.38 | 1.38 | 1.46 | 0.00 | - | 9 | 6,885 | 68.16% |
| CZR230317C00050000 | 2022-09-23 3:44PM EDT | 2023-03-17 | 2.41 | 2.23 | 2.39 | 0.00 | - | 12 | 651 | 67.75% |
| CZR240119C00050000 | 2022-09-23 1:38PM EDT | 2024-01-19 | 7.25 | 6.20 | 6.45 | +0.85 | +13.28% | 31 | 940 | 67.43% |
| CZR250117C00050000 | 2022-09-23 3:58PM EDT | 2025-01-17 | 10.20 | 9.85 | 10.35 | 0.00 | - | 16 | 16 | 68.96% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220930P00050000 | 2022-09-22 11:01AM EDT | 2022-09-30 | 11.05 | 15.35 | 15.80 | 0.00 | - | 25 | 54 | 162.11% |
| CZR221007P00050000 | 2022-09-22 1:35PM EDT | 2022-10-07 | 12.35 | 15.30 | 15.75 | 0.00 | - | 50 | 20 | 89.06% |
| CZR221014P00050000 | 2022-09-15 10:48AM EDT | 2022-10-14 | 4.30 | 15.25 | 15.90 | 0.00 | - | 4 | 5 | 83.20% |
| CZR221021P00050000 | 2022-09-26 9:36AM EDT | 2022-10-21 | 14.00 | 15.30 | 15.85 | -0.90 | -6.04% | 1 | 422 | 71.09% |
| CZR221028P00050000 | 2022-09-19 9:30AM EDT | 2022-10-28 | 7.15 | 15.30 | 15.95 | 0.00 | - | 1 | 13 | 68.95% |
| CZR221118P00050000 | 2022-09-19 12:09PM EDT | 2022-11-18 | 6.90 | 15.85 | 16.05 | 0.00 | - | 7 | 8 | 70.95% |
| CZR221216P00050000 | 2022-09-23 2:40PM EDT | 2022-12-16 | 16.11 | 16.00 | 16.35 | 0.00 | - | 164 | 486 | 64.21% |
| CZR230120P00050000 | 2022-09-23 9:44AM EDT | 2023-01-20 | 14.35 | 16.20 | 16.55 | 0.00 | - | 1 | 1,685 | 58.06% |
| CZR230317P00050000 | 2022-09-16 3:38PM EDT | 2023-03-17 | 10.60 | 17.00 | 17.25 | 0.00 | - | 1 | 165 | 58.94% |
| CZR240119P00050000 | 2022-09-22 3:43PM EDT | 2024-01-19 | 17.70 | 19.50 | 19.80 | 0.00 | - | 256 | 920 | 53.43% |
| CZR250117P00050000 | 2022-09-12 1:57PM EDT | 2025-01-17 | 15.85 | 21.30 | 21.90 | 0.00 | - | - | 1 | 51.28% |
© 2022 Yahoo. All rights reserved.
