UK markets closed

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
In the money
Show:ListStraddle
Strike:100.00
Callsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR211022C001000002021-10-05 12:17PM EDT2021-10-2216.9010.3011.550.00-504771.97%
CZR211029C001000002021-10-11 2:32PM EDT2021-10-2916.0311.0511.650.00-11352.93%
CZR211105C001000002021-10-01 9:56AM EDT2021-11-0517.9512.0012.600.00-2252.78%
CZR211112C001000002021-10-15 1:21PM EDT2021-11-1215.0012.3013.10-2.15-12.54%1250.34%
CZR211119C001000002021-10-15 2:50PM EDT2021-11-1913.6012.8013.25-2.45-15.26%3143450.40%
CZR211217C001000002021-10-14 12:19PM EDT2021-12-1717.0014.3514.800.00-613,22348.10%
CZR220121C001000002021-10-15 2:19PM EDT2022-01-2117.4515.9516.40-2.05-10.51%116,24746.80%
CZR220318C001000002021-10-15 3:11PM EDT2022-03-1819.4618.4518.80-1.59-7.55%38246.86%
CZR230120C001000002021-10-12 10:05AM EDT2023-01-2033.0126.9527.600.00-301,09646.72%
CZR240119C001000002021-09-28 11:25AM EDT2024-01-1939.6032.7536.800.00-2250.49%
Putsfor22 October 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR211022P001000002021-10-15 3:19PM EDT2021-10-220.170.210.33+0.01+6.25%53752.00%
CZR211029P001000002021-10-15 3:39PM EDT2021-10-290.590.600.83+0.19+47.50%53850.71%
CZR211105P001000002021-10-11 12:56PM EDT2021-11-051.441.441.810.00-91353.27%
CZR211112P001000002021-10-08 3:20PM EDT2021-11-122.131.882.500.00-21452.56%
CZR211119P001000002021-10-15 3:59PM EDT2021-11-192.422.312.54+0.50+26.04%2932550.42%
CZR211126P001000002021-10-12 11:53AM EDT2021-11-261.882.452.950.00--249.54%
CZR211217P001000002021-10-14 2:04PM EDT2021-12-173.303.754.050.00-51,74347.84%
CZR220121P001000002021-10-15 1:15PM EDT2022-01-214.755.255.50+0.28+6.26%4145345.85%
CZR220318P001000002021-10-15 3:48PM EDT2022-03-187.657.657.80+0.70+10.07%151,33645.73%
CZR230120P001000002021-10-15 11:01AM EDT2023-01-2014.5015.3015.80+0.12+0.83%1137344.32%