Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.71-3.81 (-3.33%)
At close: 4:00PM EDT
110.75 +0.04 (+0.04%)
After hours: 07:43PM EDT
After hours: 07:43PM EDT
Strike:100.00
Callsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR211022C00100000 | 2021-10-05 12:17PM EDT | 2021-10-22 | 16.90 | 10.30 | 11.55 | 0.00 | - | 50 | 47 | 71.97% |
| CZR211029C00100000 | 2021-10-11 2:32PM EDT | 2021-10-29 | 16.03 | 11.05 | 11.65 | 0.00 | - | 1 | 13 | 52.93% |
| CZR211105C00100000 | 2021-10-01 9:56AM EDT | 2021-11-05 | 17.95 | 12.00 | 12.60 | 0.00 | - | 2 | 2 | 52.78% |
| CZR211112C00100000 | 2021-10-15 1:21PM EDT | 2021-11-12 | 15.00 | 12.30 | 13.10 | -2.15 | -12.54% | 1 | 2 | 50.34% |
| CZR211119C00100000 | 2021-10-15 2:50PM EDT | 2021-11-19 | 13.60 | 12.80 | 13.25 | -2.45 | -15.26% | 31 | 434 | 50.40% |
| CZR211217C00100000 | 2021-10-14 12:19PM EDT | 2021-12-17 | 17.00 | 14.35 | 14.80 | 0.00 | - | 61 | 3,223 | 48.10% |
| CZR220121C00100000 | 2021-10-15 2:19PM EDT | 2022-01-21 | 17.45 | 15.95 | 16.40 | -2.05 | -10.51% | 1 | 16,247 | 46.80% |
| CZR220318C00100000 | 2021-10-15 3:11PM EDT | 2022-03-18 | 19.46 | 18.45 | 18.80 | -1.59 | -7.55% | 3 | 82 | 46.86% |
| CZR230120C00100000 | 2021-10-12 10:05AM EDT | 2023-01-20 | 33.01 | 26.95 | 27.60 | 0.00 | - | 30 | 1,096 | 46.72% |
| CZR240119C00100000 | 2021-09-28 11:25AM EDT | 2024-01-19 | 39.60 | 32.75 | 36.80 | 0.00 | - | 2 | 2 | 50.49% |
Putsfor22 October 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR211022P00100000 | 2021-10-15 3:19PM EDT | 2021-10-22 | 0.17 | 0.21 | 0.33 | +0.01 | +6.25% | 5 | 37 | 52.00% |
| CZR211029P00100000 | 2021-10-15 3:39PM EDT | 2021-10-29 | 0.59 | 0.60 | 0.83 | +0.19 | +47.50% | 5 | 38 | 50.71% |
| CZR211105P00100000 | 2021-10-11 12:56PM EDT | 2021-11-05 | 1.44 | 1.44 | 1.81 | 0.00 | - | 9 | 13 | 53.27% |
| CZR211112P00100000 | 2021-10-08 3:20PM EDT | 2021-11-12 | 2.13 | 1.88 | 2.50 | 0.00 | - | 2 | 14 | 52.56% |
| CZR211119P00100000 | 2021-10-15 3:59PM EDT | 2021-11-19 | 2.42 | 2.31 | 2.54 | +0.50 | +26.04% | 29 | 325 | 50.42% |
| CZR211126P00100000 | 2021-10-12 11:53AM EDT | 2021-11-26 | 1.88 | 2.45 | 2.95 | 0.00 | - | - | 2 | 49.54% |
| CZR211217P00100000 | 2021-10-14 2:04PM EDT | 2021-12-17 | 3.30 | 3.75 | 4.05 | 0.00 | - | 5 | 1,743 | 47.84% |
| CZR220121P00100000 | 2021-10-15 1:15PM EDT | 2022-01-21 | 4.75 | 5.25 | 5.50 | +0.28 | +6.26% | 41 | 453 | 45.85% |
| CZR220318P00100000 | 2021-10-15 3:48PM EDT | 2022-03-18 | 7.65 | 7.65 | 7.80 | +0.70 | +10.07% | 15 | 1,336 | 45.73% |
| CZR230120P00100000 | 2021-10-15 11:01AM EDT | 2023-01-20 | 14.50 | 15.30 | 15.80 | +0.12 | +0.83% | 11 | 373 | 44.32% |
© 2021 Verizon Media. All rights reserved.
