UK markets open in 17 minutes

Cazoo Group Ltd (CZOO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.1500-0.2600 (-5.90%)
At close: 04:00PM EST
4.0000 -0.15 (-3.61%)
After hours: 07:05PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZOO220218C000025002022-01-18 12:04AM EST2.502.300.000.000.00---0.00%
CZOO220218C000040002022-01-21 2:54PM EST4.000.550.000.000.00-4000.00%
CZOO220218C000050002022-01-21 1:57PM EST5.000.250.000.000.00-24025.00%
CZOO220218C000060002022-01-21 2:45PM EST6.000.050.000.000.00-206050.00%
CZOO220218C000075002022-01-21 2:22PM EST7.500.040.000.000.00-17050.00%
CZOO220218C000090002022-01-19 3:30PM EST9.000.050.000.000.00-2050.00%
CZOO220218C000100002022-01-20 9:30AM EST10.000.100.000.000.00-2050.00%
CZOO220218C000110002021-12-21 3:36PM EST11.000.050.000.100.00-202,670202.34%
CZOO220218C000125002022-01-06 12:11PM EST12.500.090.000.000.00-1050.00%
CZOO220218C000140002021-12-14 12:08PM EST14.000.050.000.200.00-1,0001,244270.31%
CZOO220218C000150002021-12-10 2:25PM EST15.000.100.000.150.00-2122,248266.41%
CZOO220218C000160002021-11-10 6:50AM EST16.000.200.000.150.00--5276.56%
CZOO220218C000175002021-11-10 6:50AM EST17.500.260.000.150.00--8289.06%
CZOO220218C000200002022-01-14 9:37AM EST20.000.100.000.000.00-1050.00%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZOO220218P000025002022-01-21 3:45PM EST2.500.050.000.000.00-105050.00%
CZOO220218P000040002022-01-21 10:42AM EST4.000.410.000.000.00-1006.25%
CZOO220218P000050002022-01-21 2:12PM EST5.001.020.000.000.00-100.00%
CZOO220218P000060002022-01-14 2:04PM EST6.001.650.000.000.00-10000.00%
CZOO220218P000075002022-01-20 2:12PM EST7.503.100.000.000.00-100.00%
CZOO220218P000090002022-01-18 11:15AM EST9.004.510.000.000.00-4500.00%
CZOO220218P000100002022-01-07 12:46PM EST10.005.450.000.000.00-100.00%
CZOO220218P000125002021-12-14 12:20PM EST12.506.657.008.500.00-396896276.56%
CZOO220218P000150002021-12-10 2:25PM EST15.008.8510.3012.500.00-2122,236433.59%