UK markets closed
NIKKEI 225
28,249.24 +73.37 (+0.26%) HANG SENG
20,045.77 -156.17 (-0.77%) CRUDE OIL
90.54 -0.22 (-0.24%) GOLD FUTURES
1,805.30 +0.10 (+0.01%) DOW
32,832.54 +29.07 (+0.09%) BTC-GBP
19,722.41 +372.45 (+1.92%)
Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220812C00042000 | 2022-08-04 2:54PM EDT | 2022-08-12 | 6.77 | 6.80 | 7.35 | 0.00 | - | 2 | 20 | 70.70% |
| CZR220819C00042000 | 2022-08-08 1:11PM EDT | 2022-08-19 | 7.77 | 7.10 | 7.45 | +0.86 | +12.45% | 11 | 409 | 65.63% |
| CZR220826C00042000 | 2022-07-19 3:48PM EDT | 2022-08-26 | 3.87 | 7.40 | 7.95 | 0.00 | - | 5 | 11 | 70.22% |
| CZR220902C00042000 | 2022-08-02 12:38PM EDT | 2022-09-02 | 8.05 | 7.75 | 8.20 | 0.00 | - | - | 1 | 69.34% |
| CZR220916C00042000 | 2022-08-03 12:55PM EDT | 2022-09-16 | 9.00 | 8.40 | 8.70 | 0.00 | - | 43 | 140 | 68.73% |
| CZR221021C00042000 | 2022-08-03 10:27AM EDT | 2022-10-21 | 10.00 | 9.65 | 9.85 | 0.00 | - | 6 | 7 | 67.70% |
| CZR221216C00042000 | 2022-07-20 10:19AM EDT | 2022-12-16 | 8.00 | 11.30 | 11.60 | 0.00 | - | 2 | 55 | 68.73% |
| CZR230120C00042000 | 2022-08-03 1:00PM EDT | 2023-01-20 | 12.61 | 12.15 | 12.40 | 0.00 | - | 1 | 103 | 68.43% |
| CZR240119C00042000 | 2022-08-02 2:49PM EDT | 2024-01-19 | 18.76 | 18.35 | 18.90 | 0.00 | - | 1 | 6 | 70.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220812P00042000 | 2022-08-05 3:45PM EDT | 2022-08-12 | 0.15 | 0.02 | 0.16 | 0.00 | - | 1 | 50 | 80.47% |
| CZR220819P00042000 | 2022-08-04 3:42PM EDT | 2022-08-19 | 0.58 | 0.23 | 0.28 | 0.00 | - | 2 | 252 | 66.31% |
| CZR220826P00042000 | 2022-08-04 3:42PM EDT | 2022-08-26 | 0.87 | 0.47 | 0.68 | 0.00 | - | 3 | 7 | 67.48% |
| CZR220902P00042000 | 2022-08-04 10:36AM EDT | 2022-09-02 | 0.60 | 0.74 | 0.89 | -0.41 | -40.59% | 1 | 7 | 65.43% |
| CZR220909P00042000 | 2022-08-04 3:25PM EDT | 2022-09-09 | 1.38 | 0.96 | 1.10 | 0.00 | - | 3 | 4 | 63.77% |
| CZR220916P00042000 | 2022-08-08 1:21PM EDT | 2022-09-16 | 1.28 | 1.29 | 1.37 | -0.35 | -21.47% | 8 | 428 | 64.65% |
| CZR221021P00042000 | 2022-08-02 3:40PM EDT | 2022-10-21 | 2.99 | 2.39 | 2.52 | 0.00 | - | 56 | 68 | 63.97% |
| CZR221216P00042000 | 2022-08-01 3:22PM EDT | 2022-12-16 | 5.15 | 3.80 | 4.00 | 0.00 | - | 4 | 57 | 63.48% |
| CZR230120P00042000 | 2022-08-08 12:37PM EDT | 2023-01-20 | 4.55 | 4.50 | 4.60 | -0.35 | -7.14% | 16 | 79 | 62.23% |
| CZR230317P00042000 | 2022-08-03 12:50PM EDT | 2023-03-17 | 5.80 | 5.65 | 5.85 | 0.00 | - | 58 | 60 | 63.06% |
| CZR240119P00042000 | 2022-08-02 10:30AM EDT | 2024-01-19 | 10.33 | 9.30 | 9.70 | 0.00 | - | 1 | 4 | 59.45% |
© 2022 Yahoo. All rights reserved.
