UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.68+0.53 (+1.08%)
At close: 01:00PM EST
49.49 -0.19 (-0.38%)
After hours: 04:42PM EST
In the money
Show:ListStraddle
Strike:40.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR221202C000400002022-11-25 11:45AM EST2022-12-029.259.559.95+4.75+105.56%5092.19%
CZR221209C000400002022-11-15 10:18AM EST2022-12-0913.859.6010.150.00-4077.15%
CZR221216C000400002022-11-25 10:07AM EST2022-12-169.259.9510.30-0.15-1.60%1076.86%
CZR221223C000400002022-11-14 9:31AM EST2022-12-2312.2010.1010.550.00-15074.12%
CZR230120C000400002022-11-23 10:35AM EST2023-01-2010.8610.9511.350.00-1070.31%
CZR230317C000400002022-11-18 10:07AM EST2023-03-1713.2312.7013.000.00-1071.34%
CZR230616C000400002022-11-14 10:31AM EST2023-06-1616.1314.7515.150.00-1071.13%
CZR240119C000400002022-11-17 11:56AM EST2024-01-1919.0018.3519.000.00-1071.23%
CZR250117C000400002022-11-14 3:48PM EST2025-01-1725.1422.6023.450.00-5071.16%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR221202P000400002022-11-25 11:56AM EST2022-12-020.050.000.05-0.16-76.19%600078.13%
CZR221209P000400002022-11-22 1:08PM EST2022-12-090.260.080.500.00-2084.96%
CZR221216P000400002022-11-25 11:37AM EST2022-12-160.400.320.45-0.03-6.98%3073.83%
CZR221223P000400002022-11-25 11:02AM EST2022-12-230.640.490.630.00-1070.90%
CZR221230P000400002022-11-21 9:42AM EST2022-12-301.070.650.790.00-1368.46%
CZR230120P000400002022-11-25 11:35AM EST2023-01-201.341.161.26-0.01-0.74%5064.99%
CZR230317P000400002022-11-16 1:20PM EST2023-03-172.772.582.710.00-1064.92%
CZR230616P000400002022-11-22 11:32AM EST2023-06-164.604.154.300.00-2062.18%
CZR240119P000400002022-11-23 11:34AM EST2024-01-197.156.757.000.00-10058.84%
CZR250117P000400002022-11-18 2:34PM EST2025-01-1710.109.4510.050.00-17055.38%