UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
44.47+4.95 (+12.53%)
At close: 04:00PM EDT
44.00 -0.47 (-1.06%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220701C000450002022-06-24 3:41PM EDT2022-07-011.301.391.61+1.02+364.29%10820970.90%
CZR220708C000450002022-06-24 3:06PM EDT2022-07-081.841.862.22+1.03+127.16%16665.72%
CZR220715C000450002022-06-24 1:25PM EDT2022-07-152.282.632.82+1.57+221.13%7841,31269.75%
CZR220722C000450002022-06-17 3:12PM EDT2022-07-221.712.833.350.00-2867.82%
CZR220729C000450002022-06-24 12:23PM EDT2022-07-293.053.403.75+0.36+13.38%175469.51%
CZR220819C000450002022-06-24 3:32PM EDT2022-08-194.304.604.75+2.27+111.82%35834470.83%
CZR220916C000450002022-06-24 3:14PM EDT2022-09-165.265.555.70+2.53+92.67%17052069.07%
CZR221216C000450002022-06-24 12:09PM EDT2022-12-167.508.058.25+2.35+45.63%33068.71%
CZR230120C000450002022-06-24 1:24PM EDT2023-01-208.408.859.05+2.85+51.35%134768.82%
CZR240119C000450002022-06-24 12:39PM EDT2024-01-1914.0114.0514.60+1.58+12.71%23767.10%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220701P000450002022-06-24 11:29AM EDT2022-07-012.821.942.21-2.45-46.49%10872.75%
CZR220708P000450002022-06-15 11:39AM EDT2022-07-085.302.522.760.00-153467.72%
CZR220715P000450002022-06-24 3:17PM EDT2022-07-153.533.153.30-3.47-49.57%2121269.04%
CZR220722P000450002022-06-24 3:52PM EDT2022-07-223.753.503.80+1.56+71.23%5268.46%
CZR220819P000450002022-06-24 10:04AM EDT2022-08-196.204.905.20-1.79-22.40%12968.60%
CZR220916P000450002022-06-24 3:40PM EDT2022-09-166.155.856.00-1.50-19.61%1081366.36%
CZR221216P000450002022-06-24 3:04PM EDT2022-12-168.358.008.20-2.25-21.23%427063.92%
CZR230120P000450002022-06-24 12:35PM EDT2023-01-208.998.658.85-1.44-13.81%222763.28%
CZR240119P000450002022-06-21 9:36AM EDT2024-01-1914.0012.6012.950.00-1057757.10%