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:44.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220812C000440002022-08-05 1:05PM EDT2022-08-124.784.955.400.00-24467.58%
CZR220819C000440002022-08-05 3:30PM EDT2022-08-194.675.355.700.00-2232563.38%
CZR220826C000440002022-08-08 10:00AM EDT2022-08-267.755.756.10+2.56+49.33%11963.77%
CZR220902C000440002022-07-29 3:58PM EDT2022-09-024.656.256.500.00-125466.02%
CZR220916C000440002022-08-08 10:11AM EDT2022-09-168.606.907.15+1.95+29.32%611,46065.63%
CZR221216C000440002022-08-02 3:43PM EDT2022-12-1610.4010.1010.350.00-13367.46%
CZR230120C000440002022-08-01 12:49PM EDT2023-01-209.5011.0011.250.00-117067.53%
CZR230317C000440002022-07-25 12:40PM EDT2023-03-178.4512.3512.700.00-1168.62%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220812P000440002022-08-08 2:49PM EDT2022-08-120.140.110.17-0.24-63.16%22667.19%
CZR220819P000440002022-08-08 11:38AM EDT2022-08-190.400.460.52-0.36-47.37%310063.09%
CZR220826P000440002022-08-08 2:16PM EDT2022-08-260.810.831.00-0.34-29.57%12164.40%
CZR220902P000440002022-08-08 2:58PM EDT2022-09-021.231.181.30-0.20-13.99%20463.43%
CZR220909P000440002022-08-03 2:57PM EDT2022-09-091.701.471.590.00-1362.55%
CZR220916P000440002022-08-08 1:57PM EDT2022-09-161.761.792.00-0.45-20.36%730963.77%
CZR221021P000440002022-08-08 10:25AM EDT2022-10-212.593.003.15-0.71-21.52%311862.18%
CZR221216P000440002022-08-02 3:43PM EDT2022-12-165.054.604.700.00-12562.26%
CZR230120P000440002022-08-08 12:02PM EDT2023-01-205.155.305.60-1.87-26.64%17862.09%
CZR230317P000440002022-08-08 12:05PM EDT2023-03-176.356.506.70-4.53-41.64%143062.10%