UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
35.37-2.25 (-5.98%)
At close: 04:00PM EDT
36.25 +0.88 (+2.49%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Strike:55.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220930C000550002022-09-21 3:34PM EDT2022-09-300.200.010.090.00-4162159.38%
CZR221007C000550002022-09-20 3:29PM EDT2022-10-070.340.020.340.00-129133.79%
CZR221014C000550002022-09-21 1:41PM EDT2022-10-140.380.010.500.00-38115.53%
CZR221021C000550002022-09-23 3:07PM EDT2022-10-210.160.040.20+0.02+14.29%41,37086.33%
CZR221028C000550002022-09-21 2:43PM EDT2022-10-280.680.090.450.00-11489.65%
CZR221118C000550002022-09-23 10:49AM EDT2022-11-180.350.250.37-0.20-36.36%130372.56%
CZR221216C000550002022-09-23 2:50PM EDT2022-12-160.530.510.64-0.34-39.08%31,20868.26%
CZR230120C000550002022-09-23 11:48AM EDT2023-01-200.940.901.04-0.35-27.13%3225,77766.14%
CZR230317C000550002022-09-23 2:14PM EDT2023-03-171.501.551.77-1.70-53.12%310764.80%
CZR240119C000550002022-09-22 2:28PM EDT2024-01-196.215.405.900.00-2032666.36%
CZR250117C000550002022-09-15 3:02PM EDT2025-01-1716.558.809.800.00--467.15%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220930P000550002022-08-16 9:46AM EDT2022-09-306.608.459.850.00-110.00%
CZR221021P000550002022-09-22 10:25AM EDT2022-10-2115.6819.5520.400.00-419106.06%
CZR221028P000550002022-09-14 3:44PM EDT2022-10-2810.2019.5020.150.00-1183.98%
CZR221216P000550002022-09-23 2:40PM EDT2022-12-1620.7519.8520.25+3.00+16.90%49863.28%
CZR230120P000550002022-09-14 9:47AM EDT2023-01-2012.6020.0520.400.00-31,35057.81%
CZR230317P000550002022-09-22 3:02PM EDT2023-03-1718.9020.5020.900.00-1315556.15%
CZR240119P000550002022-09-21 10:36AM EDT2024-01-1917.9022.6023.200.00-171950.92%