Canada markets close in 3 hours 30 minutes

Caesars Entertainment, Inc. (CZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
34.50-0.87 (-2.46%)
As of 12:30PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:50.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR220930C000500002022-09-23 12:50PM EDT2022-09-300.080.030.400.00-31472196.68%
CZR221007C000500002022-09-21 3:29PM EDT2022-10-070.580.000.350.00-227121.88%
CZR221014C000500002022-09-20 2:06PM EDT2022-10-141.280.070.560.00-1661109.67%
CZR221021C000500002022-09-26 10:31AM EDT2022-10-210.330.110.33+0.09+37.50%131,98586.72%
CZR221028C000500002022-09-22 12:11PM EDT2022-10-280.500.200.340.00-51180.37%
CZR221118C000500002022-09-26 10:08AM EDT2022-11-180.700.520.59+0.11+18.64%47774.90%
CZR221216C000500002022-09-26 11:11AM EDT2022-12-161.020.871.04+0.09+9.68%23,65771.24%
CZR230120C000500002022-09-23 2:14PM EDT2023-01-201.381.381.460.00-96,88568.16%
CZR230317C000500002022-09-23 3:44PM EDT2023-03-172.412.232.390.00-1265167.75%
CZR240119C000500002022-09-23 1:38PM EDT2024-01-197.256.206.45+0.85+13.28%3194067.43%
CZR250117C000500002022-09-23 3:58PM EDT2025-01-1710.209.8510.350.00-161668.96%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CZR220930P000500002022-09-22 11:01AM EDT2022-09-3011.0515.3515.800.00-2554162.11%
CZR221007P000500002022-09-22 1:35PM EDT2022-10-0712.3515.3015.750.00-502089.06%
CZR221014P000500002022-09-15 10:48AM EDT2022-10-144.3015.2515.900.00-4583.20%
CZR221021P000500002022-09-26 9:36AM EDT2022-10-2114.0015.3015.85-0.90-6.04%142271.09%
CZR221028P000500002022-09-19 9:30AM EDT2022-10-287.1515.3015.950.00-11368.95%
CZR221118P000500002022-09-19 12:09PM EDT2022-11-186.9015.8516.050.00-7870.95%
CZR221216P000500002022-09-23 2:40PM EDT2022-12-1616.1116.0016.350.00-16448664.21%
CZR230120P000500002022-09-23 9:44AM EDT2023-01-2014.3516.2016.550.00-11,68558.06%
CZR230317P000500002022-09-16 3:38PM EDT2023-03-1710.6017.0017.250.00-116558.94%
CZR240119P000500002022-09-22 3:43PM EDT2024-01-1917.7019.5019.800.00-25692053.43%
CZR250117P000500002022-09-12 1:57PM EDT2025-01-1715.8521.3021.900.00--151.28%