Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CZR240322C00035000 | 2024-03-18 1:30PM EDT | 35.00 | 5.00 | 4.60 | 5.20 | +0.61 | +13.90% | 20 | 0 | 114.65% |
CZR240322C00038000 | 2024-03-19 9:31AM EDT | 38.00 | 1.80 | 1.99 | 2.29 | -0.70 | -28.00% | 2 | 0 | 75.29% |
CZR240322C00038500 | 2024-03-18 3:54PM EDT | 38.50 | 1.73 | 1.49 | 1.78 | +0.49 | +39.52% | 1 | 22 | 63.38% |
CZR240322C00039000 | 2024-03-18 11:09AM EDT | 39.00 | 1.40 | 1.21 | 1.43 | +0.30 | +27.27% | 99 | 2,002 | 62.70% |
CZR240322C00039500 | 2024-03-18 2:07PM EDT | 39.50 | 1.22 | 0.86 | 1.00 | +0.47 | +62.67% | 32 | 45 | 55.08% |
CZR240322C00040000 | 2024-03-18 2:38PM EDT | 40.00 | 0.98 | 0.61 | 0.85 | +0.38 | +63.33% | 76 | 132 | 56.74% |
CZR240322C00040500 | 2024-03-19 9:31AM EDT | 40.50 | 0.50 | 0.41 | 0.68 | +0.15 | +42.86% | 6 | 817 | 56.84% |
CZR240322C00041000 | 2024-03-19 9:31AM EDT | 41.00 | 0.34 | 0.29 | 0.38 | -0.02 | -5.56% | 1 | 311 | 52.25% |
CZR240322C00041500 | 2024-03-19 9:36AM EDT | 41.50 | 0.21 | 0.19 | 0.25 | -0.01 | -4.55% | 6 | 144 | 51.47% |
CZR240322C00042000 | 2024-03-18 2:55PM EDT | 42.00 | 0.24 | 0.14 | 0.19 | +0.09 | +60.00% | 79 | 167 | 53.71% |
CZR240322C00042500 | 2024-03-18 3:50PM EDT | 42.50 | 0.11 | 0.08 | 0.30 | -0.02 | -15.38% | 76 | 1,667 | 63.28% |
CZR240322C00043000 | 2024-03-18 3:57PM EDT | 43.00 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 69 | 245 | 53.91% |
CZR240322C00043500 | 2024-03-18 3:51PM EDT | 43.50 | 0.05 | 0.01 | 0.49 | -0.04 | -44.44% | 41 | 110 | 83.20% |
CZR240322C00044000 | 2024-03-18 3:34PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 19 | 0 | 25.00% |
CZR240322C00044500 | 2024-03-19 9:30AM EDT | 44.50 | 0.03 | 0.01 | 0.21 | -0.02 | -40.00% | 1 | 0 | 77.34% |
CZR240322C00045000 | 2024-03-18 2:26PM EDT | 45.00 | 0.03 | 0.01 | 0.75 | -0.23 | -88.46% | 16 | 240 | 116.41% |
CZR240322C00045500 | 2024-03-18 12:01PM EDT | 45.50 | 0.06 | 0.00 | 0.22 | -0.12 | -66.67% | 2 | 182 | 88.28% |
CZR240322C00046000 | 2024-03-15 3:23PM EDT | 46.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 128.52% |
CZR240322C00046500 | 2024-03-13 10:33AM EDT | 46.50 | 0.16 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 134.77% |
CZR240322C00047000 | 2024-03-18 11:25AM EDT | 47.00 | 0.07 | 0.00 | 0.75 | +0.05 | +250.00% | 1 | 19 | 140.63% |
CZR240322C00047500 | 2024-03-18 12:01PM EDT | 47.50 | 0.04 | 0.00 | 0.74 | -0.03 | -42.86% | 2 | 0 | 145.90% |
CZR240322C00048000 | 2024-03-15 3:23PM EDT | 48.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 152.15% |
CZR240322C00049000 | 2024-03-11 11:48AM EDT | 49.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 163.28% |
CZR240322C00049500 | 2024-03-14 10:05AM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 81.25% |
CZR240322C00050000 | 2024-02-27 1:13PM EDT | 50.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 122.66% |
CZR240322C00051000 | 2024-03-08 1:11PM EDT | 51.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
CZR240322C00052000 | 2024-03-12 9:34AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
CZR240322C00053000 | 2024-03-07 10:36AM EDT | 53.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
CZR240322C00054000 | 2024-03-04 10:38AM EDT | 54.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 16 | 0 | 212.50% |
CZR240322C00055000 | 2024-02-29 2:17PM EDT | 55.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | - | 0 | 221.48% |
CZR240322C00060000 | 2024-02-15 3:35PM EDT | 60.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 262.50% |
CZR240322C00065000 | 2024-02-09 4:28PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 195.31% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CZR240322P00030000 | 2024-03-19 9:32AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 100.00% |
CZR240322P00033000 | 2024-03-07 10:34AM EDT | 33.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 8 | 0 | 153.13% |
CZR240322P00034000 | 2024-03-07 10:37AM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
CZR240322P00035000 | 2024-03-15 3:51PM EDT | 35.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 6 | 0 | 66.02% |
CZR240322P00035500 | 2024-03-14 10:22AM EDT | 35.50 | 0.04 | 0.00 | 0.71 | 0.00 | - | - | 0 | 104.88% |
CZR240322P00036000 | 2024-03-18 2:52PM EDT | 36.00 | 0.02 | 0.01 | 0.11 | -0.05 | -71.43% | 38 | 209 | 57.81% |
CZR240322P00036500 | 2024-03-18 9:43AM EDT | 36.50 | 0.08 | 0.02 | 0.52 | -0.04 | -33.33% | 140 | 165 | 78.13% |
CZR240322P00037000 | 2024-03-18 9:45AM EDT | 37.00 | 0.13 | 0.05 | 0.07 | -0.06 | -31.58% | 1 | 103 | 45.90% |
CZR240322P00037500 | 2024-03-18 11:27AM EDT | 37.50 | 0.11 | 0.09 | 0.11 | -0.17 | -60.71% | 7 | 56 | 43.95% |
CZR240322P00038000 | 2024-03-18 2:45PM EDT | 38.00 | 0.12 | 0.14 | 0.19 | -0.43 | -78.18% | 115 | 623 | 43.75% |
CZR240322P00038500 | 2024-03-18 3:48PM EDT | 38.50 | 0.26 | 0.23 | 0.29 | -0.48 | -64.86% | 83 | 161 | 42.29% |
CZR240322P00039000 | 2024-03-18 3:54PM EDT | 39.00 | 0.40 | 0.36 | 0.46 | -0.36 | -47.37% | 158 | 1,010 | 42.48% |
CZR240322P00039500 | 2024-03-18 3:59PM EDT | 39.50 | 0.64 | 0.50 | 0.65 | -0.38 | -37.25% | 59 | 825 | 40.63% |
CZR240322P00040000 | 2024-03-18 2:52PM EDT | 40.00 | 0.62 | 0.77 | 1.02 | -0.73 | -54.07% | 52 | 191 | 46.29% |
CZR240322P00040500 | 2024-03-18 1:11PM EDT | 40.50 | 1.09 | 1.00 | 1.28 | -0.46 | -29.68% | 27 | 336 | 41.80% |
CZR240322P00041000 | 2024-03-18 2:52PM EDT | 41.00 | 1.20 | 1.39 | 1.80 | -0.85 | -41.46% | 9 | 226 | 52.64% |
CZR240322P00041500 | 2024-03-18 11:02AM EDT | 41.50 | 1.99 | 1.87 | 2.20 | -0.47 | -19.11% | 3 | 64 | 53.22% |
CZR240322P00042000 | 2024-03-15 2:18PM EDT | 42.00 | 2.98 | 2.14 | 2.43 | 0.00 | - | 7 | 0 | 0.00% |
CZR240322P00042500 | 2024-03-13 1:20PM EDT | 42.50 | 1.49 | 2.63 | 2.86 | 0.00 | - | 7 | 0 | 0.00% |
CZR240322P00043000 | 2024-03-15 9:31AM EDT | 43.00 | 3.35 | 2.86 | 3.35 | 0.00 | - | 1 | 0 | 0.00% |
CZR240322P00043500 | 2024-03-08 4:45PM EDT | 43.50 | 2.17 | 3.55 | 4.00 | 0.00 | - | 11 | 0 | 53.13% |
CZR240322P00044000 | 2024-03-13 1:28PM EDT | 44.00 | 2.48 | 3.95 | 4.60 | 0.00 | - | 19 | 0 | 76.37% |
CZR240322P00044500 | 2024-03-12 10:53AM EDT | 44.50 | 2.21 | 4.40 | 5.10 | 0.00 | - | - | 0 | 82.03% |
CZR240322P00045000 | 2024-03-13 11:19AM EDT | 45.00 | 3.13 | 4.90 | 5.45 | 0.00 | - | 27 | 3 | 0.00% |
CZR240322P00046000 | 2024-03-12 2:33PM EDT | 46.00 | 3.50 | 5.85 | 6.60 | 0.00 | - | - | 0 | 98.83% |
CZR240322P00046500 | 2024-03-12 2:45PM EDT | 46.50 | 3.80 | 6.35 | 7.45 | 0.00 | - | 1 | 0 | 146.48% |
CZR240322P00048000 | 2024-02-08 11:22AM EDT | 48.00 | 5.06 | 5.60 | 6.10 | 0.00 | - | - | 3 | 0.00% |