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:42.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220812C000420002022-08-04 2:54PM EDT2022-08-126.776.807.350.00-22070.70%
CZR220819C000420002022-08-08 1:11PM EDT2022-08-197.777.107.45+0.86+12.45%1140965.63%
CZR220826C000420002022-07-19 3:48PM EDT2022-08-263.877.407.950.00-51170.22%
CZR220902C000420002022-08-02 12:38PM EDT2022-09-028.057.758.200.00--169.34%
CZR220916C000420002022-08-03 12:55PM EDT2022-09-169.008.408.700.00-4314068.73%
CZR221021C000420002022-08-03 10:27AM EDT2022-10-2110.009.659.850.00-6767.70%
CZR221216C000420002022-07-20 10:19AM EDT2022-12-168.0011.3011.600.00-25568.73%
CZR230120C000420002022-08-03 1:00PM EDT2023-01-2012.6112.1512.400.00-110368.43%
CZR240119C000420002022-08-02 2:49PM EDT2024-01-1918.7618.3518.900.00-1670.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220812P000420002022-08-05 3:45PM EDT2022-08-120.150.020.160.00-15080.47%
CZR220819P000420002022-08-04 3:42PM EDT2022-08-190.580.230.280.00-225266.31%
CZR220826P000420002022-08-04 3:42PM EDT2022-08-260.870.470.680.00-3767.48%
CZR220902P000420002022-08-04 10:36AM EDT2022-09-020.600.740.89-0.41-40.59%1765.43%
CZR220909P000420002022-08-04 3:25PM EDT2022-09-091.380.961.100.00-3463.77%
CZR220916P000420002022-08-08 1:21PM EDT2022-09-161.281.291.37-0.35-21.47%842864.65%
CZR221021P000420002022-08-02 3:40PM EDT2022-10-212.992.392.520.00-566863.97%
CZR221216P000420002022-08-01 3:22PM EDT2022-12-165.153.804.000.00-45763.48%
CZR230120P000420002022-08-08 12:37PM EDT2023-01-204.554.504.60-0.35-7.14%167962.23%
CZR230317P000420002022-08-03 12:50PM EDT2023-03-175.805.655.850.00-586063.06%
CZR240119P000420002022-08-02 10:30AM EDT2024-01-1910.339.309.700.00-1459.45%