Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CZR240328C00035000 | 2024-03-22 2:09PM EDT | 35.00 | 6.20 | 8.35 | 9.25 | 0.00 | - | 10 | 10 | 215.63% |
CZR240328C00036000 | 2024-03-26 11:42AM EDT | 36.00 | 7.60 | 7.35 | 7.90 | 0.00 | - | 2 | 1 | 244.53% |
CZR240328C00037000 | 2024-03-18 3:26PM EDT | 37.00 | 3.35 | 6.35 | 6.90 | 0.00 | - | 1 | 8 | 216.41% |
CZR240328C00038000 | 2024-03-20 11:27AM EDT | 38.00 | 2.89 | 5.35 | 6.25 | 0.00 | - | 1 | 11 | 146.88% |
CZR240328C00038500 | 2024-03-18 9:39AM EDT | 38.50 | 1.77 | 4.85 | 5.40 | 0.00 | - | - | 1 | 175.78% |
CZR240328C00039000 | 2024-03-28 12:49PM EDT | 39.00 | 4.59 | 4.45 | 4.95 | +0.49 | +11.95% | 2 | 26 | 175.39% |
CZR240328C00039500 | 2024-03-26 10:43AM EDT | 39.50 | 3.75 | 4.05 | 4.50 | 0.00 | - | 1 | 9 | 95.31% |
CZR240328C00040000 | 2024-03-28 12:51PM EDT | 40.00 | 3.61 | 3.50 | 4.40 | +0.51 | +16.45% | 18 | 47 | 146.48% |
CZR240328C00040500 | 2024-03-28 10:27AM EDT | 40.50 | 3.00 | 2.98 | 3.35 | +0.06 | +2.04% | 2 | 35 | 107.03% |
CZR240328C00041000 | 2024-03-28 1:44PM EDT | 41.00 | 2.58 | 2.55 | 2.82 | +0.33 | +14.67% | 210 | 266 | 85.16% |
CZR240328C00041500 | 2024-03-28 1:38PM EDT | 41.50 | 2.15 | 2.00 | 2.74 | +0.59 | +37.82% | 31 | 99 | 85.55% |
CZR240328C00042000 | 2024-03-28 11:53AM EDT | 42.00 | 1.75 | 1.57 | 1.95 | +0.62 | +54.87% | 31 | 792 | 85.94% |
CZR240328C00042500 | 2024-03-28 12:53PM EDT | 42.50 | 1.00 | 1.06 | 1.40 | +0.27 | +36.99% | 52 | 222 | 61.91% |
CZR240328C00043000 | 2024-03-28 1:54PM EDT | 43.00 | 0.68 | 0.62 | 0.83 | +0.10 | +17.24% | 214 | 504 | 34.77% |
CZR240328C00043500 | 2024-03-28 1:45PM EDT | 43.50 | 0.22 | 0.19 | 0.29 | -0.02 | -8.33% | 65 | 336 | 12.89% |
CZR240328C00044000 | 2024-03-28 1:42PM EDT | 44.00 | 0.03 | 0.02 | 0.05 | -0.07 | -70.00% | 132 | 271 | 15.04% |
CZR240328C00044500 | 2024-03-28 12:58PM EDT | 44.50 | 0.01 | 0.00 | 0.39 | -0.05 | -83.33% | 4 | 67 | 51.56% |
CZR240328C00045000 | 2024-03-28 12:19PM EDT | 45.00 | 0.02 | 0.00 | 0.13 | -0.01 | -33.33% | 8 | 560 | 57.81% |
CZR240328C00045500 | 2024-03-27 9:53AM EDT | 45.50 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 158 | 51.56% |
CZR240328C00046000 | 2024-03-26 1:24PM EDT | 46.00 | 0.04 | 0.00 | 0.53 | 0.00 | - | 9 | 485 | 108.40% |
CZR240328C00046500 | 2024-03-13 11:35AM EDT | 46.50 | 0.28 | 0.00 | 0.03 | 0.00 | - | - | 14 | 60.94% |
CZR240328C00047000 | 2024-03-26 3:20PM EDT | 47.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | 1 | 17 | 133.98% |
CZR240328C00047500 | 2024-03-25 1:02PM EDT | 47.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 7 | 167.38% |
CZR240328C00048000 | 2024-03-22 9:36AM EDT | 48.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 8 | 29 | 179.69% |
CZR240328C00048500 | 2024-03-20 9:34AM EDT | 48.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 14 | 192.97% |
CZR240328C00049000 | 2024-02-20 3:40PM EDT | 49.00 | 0.49 | 0.00 | 0.29 | 0.00 | - | 4 | 12 | 156.25% |
CZR240328C00049500 | 2024-03-22 9:50AM EDT | 49.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 6 | 30 | 143.75% |
CZR240328C00050000 | 2024-03-07 12:37PM EDT | 50.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 20 | 30 | 158.98% |
CZR240328C00051000 | 2024-03-15 9:34AM EDT | 51.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 8 | 19 | 251.56% |
CZR240328C00053000 | 2024-03-13 9:33AM EDT | 53.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 8 | 30 | 293.36% |
CZR240328C00054000 | 2024-03-12 9:35AM EDT | 54.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 8 | 14 | 313.28% |
CZR240328C00055000 | 2024-02-22 12:22PM EDT | 55.00 | 0.14 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 277.34% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
CZR240328P00030000 | 2024-02-26 1:29PM EDT | 30.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 287.50% |
CZR240328P00032000 | 2024-03-14 1:22PM EDT | 32.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 18 | 36 | 450.00% |
CZR240328P00033000 | 2024-03-18 9:32AM EDT | 33.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 8 | 198 | 246.88% |
CZR240328P00033500 | 2024-03-20 10:48AM EDT | 33.50 | 0.02 | 0.00 | 0.41 | 0.00 | - | 4 | 15 | 342.19% |
CZR240328P00034000 | 2024-03-14 11:23AM EDT | 34.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 7 | 245 | 196.88% |
CZR240328P00034500 | 2024-03-25 2:00PM EDT | 34.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 10 | 27 | 187.50% |
CZR240328P00035000 | 2024-03-28 11:31AM EDT | 35.00 | 0.05 | 0.00 | 0.02 | -0.01 | -16.67% | 1 | 149 | 178.13% |
CZR240328P00036000 | 2024-03-21 10:57AM EDT | 36.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 172 | 184.38% |
CZR240328P00036500 | 2024-03-25 2:00PM EDT | 36.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 10 | 31 | 218.75% |
CZR240328P00037000 | 2024-03-26 12:49PM EDT | 37.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 390 | 151.56% |
CZR240328P00037500 | 2024-03-26 9:30AM EDT | 37.50 | 0.37 | 0.00 | 0.01 | 0.00 | - | 10 | 93 | 118.75% |
CZR240328P00038000 | 2024-03-26 1:42PM EDT | 38.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 7 | 328 | 139.06% |
CZR240328P00038500 | 2024-03-28 12:20PM EDT | 38.50 | 0.02 | 0.00 | 0.33 | +0.01 | +100.00% | 2 | 156 | 182.81% |
CZR240328P00039000 | 2024-03-28 12:46PM EDT | 39.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 272 | 114.06% |
CZR240328P00039500 | 2024-03-27 9:46AM EDT | 39.50 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 2 | 136 | 103.13% |
CZR240328P00040000 | 2024-03-26 11:29AM EDT | 40.00 | 0.01 | 0.00 | 0.42 | -0.01 | -50.00% | 2 | 214 | 150.78% |
CZR240328P00040500 | 2024-03-28 11:31AM EDT | 40.50 | 0.04 | 0.00 | 0.09 | +0.01 | +33.33% | 3 | 305 | 91.41% |
CZR240328P00041000 | 2024-03-28 1:05PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 362 | 56.25% |
CZR240328P00041500 | 2024-03-27 2:39PM EDT | 41.50 | 0.02 | 0.00 | 0.61 | 0.00 | - | 124 | 265 | 121.09% |
CZR240328P00042000 | 2024-03-27 3:10PM EDT | 42.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 140 | 245 | 61.33% |
CZR240328P00042500 | 2024-03-28 10:50AM EDT | 42.50 | 0.01 | 0.01 | 0.03 | -0.30 | -96.77% | 103 | 507 | 39.06% |
CZR240328P00043000 | 2024-03-28 11:35AM EDT | 43.00 | 0.04 | 0.01 | 0.03 | -0.17 | -80.95% | 17 | 221 | 26.56% |
CZR240328P00043500 | 2024-03-28 11:53AM EDT | 43.50 | 0.11 | 0.03 | 0.08 | -0.79 | -87.78% | 49 | 491 | 19.92% |
CZR240328P00044000 | 2024-03-27 9:38AM EDT | 44.00 | 0.74 | 0.31 | 0.40 | 0.00 | - | 1 | 12 | 28.71% |
CZR240328P00045000 | 2024-03-14 3:26PM EDT | 45.00 | 5.01 | 1.08 | 1.42 | 0.00 | - | 3 | 4 | 65.82% |
CZR240328P00046000 | 2024-03-11 11:12AM EDT | 46.00 | 3.05 | 2.03 | 2.51 | 0.00 | - | - | 3 | 58.59% |
CZR240328P00047000 | 2024-02-29 4:04PM EDT | 47.00 | 4.25 | 3.05 | 3.45 | 0.00 | - | - | 0 | 65.63% |
CZR240328P00049000 | 2024-03-06 4:39PM EDT | 49.00 | 7.80 | 5.10 | 5.60 | 0.00 | - | 1 | 0 | 146.48% |