UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.03+1.36 (+2.85%)
At close: 04:00PM EDT
49.00 -0.03 (-0.06%)
After hours: 05:43PM EDT
In the money
Show:ListStraddle
Strike:38.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220812C000380002022-07-22 9:46AM EDT2022-08-127.5710.5511.350.00-2036159.77%
CZR220819C000380002022-08-03 2:01PM EDT2022-08-1911.6810.9011.250.00-16569.92%
CZR220826C000380002022-07-19 1:18PM EDT2022-08-265.7711.0011.650.00-11880.27%
CZR220916C000380002022-07-19 12:59PM EDT2022-09-166.6511.7012.000.00-114374.22%
CZR221216C000380002022-07-15 2:35PM EDT2022-12-166.7013.8014.450.00--171.36%
CZR230120C000380002022-07-29 9:34AM EDT2023-01-2011.3014.6515.050.00-1370.90%
CZR230317C000380002022-08-01 3:04PM EDT2023-03-1713.9515.9016.300.00--472.17%
CZR240119C000380002022-08-05 10:54AM EDT2024-01-1920.7020.4521.000.00-3472.12%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220812P000380002022-08-08 12:27PM EDT2022-08-120.020.000.02-0.04-66.67%129587.50%
CZR220819P000380002022-08-08 9:30AM EDT2022-08-190.150.060.12+0.01+7.14%114578.52%
CZR220826P000380002022-08-02 9:54AM EDT2022-08-260.750.100.300.00-43673.24%
CZR220909P000380002022-08-02 2:24PM EDT2022-09-090.850.410.550.00--469.34%
CZR220916P000380002022-08-05 1:26PM EDT2022-09-160.750.640.700.00-122769.53%
CZR221021P000380002022-08-08 2:07PM EDT2022-10-211.341.371.51-0.21-13.55%2166.65%
CZR221216P000380002022-08-08 10:59AM EDT2022-12-162.222.532.63-0.59-21.00%611265.19%
CZR230120P000380002022-08-05 1:47PM EDT2023-01-203.103.103.20-0.25-7.46%118263.99%
CZR240119P000380002022-07-19 2:44PM EDT2024-01-199.907.557.900.00-3861.32%