UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
51.37+2.04 (+4.14%)
At close: 04:00PM EDT
51.73 +0.36 (+0.70%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:45.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220819C000450002022-08-12 2:39PM EDT2022-08-195.886.056.75+1.52+34.86%523485.74%
CZR220826C000450002022-08-09 3:53PM EDT2022-08-263.246.607.000.00-36063.09%
CZR220902C000450002022-08-12 12:40PM EDT2022-09-026.356.907.45+2.62+70.24%11364.40%
CZR220909C000450002022-08-12 9:41AM EDT2022-09-096.527.057.75+0.59+9.95%41361.67%
CZR220916C000450002022-08-12 3:48PM EDT2022-09-167.667.558.10+0.66+9.43%3052,41564.45%
CZR221021C000450002022-08-10 11:10AM EDT2022-10-217.759.059.350.00-22364.82%
CZR221216C000450002022-08-12 3:48PM EDT2022-12-1611.0010.7011.25+3.19+40.85%14965.61%
CZR230120C000450002022-08-11 1:55PM EDT2023-01-2010.8111.8512.150.00-15,26466.70%
CZR230317C000450002022-08-03 10:06AM EDT2023-03-1712.5013.4013.600.00-538668.30%
CZR240119C000450002022-08-10 9:31AM EDT2024-01-1917.5018.6518.900.00-26768.69%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220819P000450002022-08-11 3:59PM EDT2022-08-190.470.110.200.00-1213667.19%
CZR220826P000450002022-08-12 11:42AM EDT2022-08-260.600.360.51-0.31-34.07%20825663.28%
CZR220902P000450002022-08-11 12:30PM EDT2022-09-021.300.690.870.00-13163.62%
CZR220909P000450002022-08-12 12:18PM EDT2022-09-091.250.971.15-0.08-6.02%12062.45%
CZR220916P000450002022-08-12 12:53PM EDT2022-09-161.321.271.42-0.50-27.47%5491662.13%
CZR220923P000450002022-08-10 9:36AM EDT2022-09-232.151.441.720.00-1661.23%
CZR221021P000450002022-08-12 10:35AM EDT2022-10-212.882.482.63-0.32-10.00%621761.13%
CZR221216P000450002022-08-10 9:54AM EDT2022-12-164.804.054.300.00-127861.50%
CZR230120P000450002022-08-11 11:06AM EDT2023-01-205.404.705.000.00-525660.13%
CZR230317P000450002022-08-08 1:22PM EDT2023-03-176.906.106.250.00-11412361.41%
CZR240119P000450002022-08-12 12:16PM EDT2024-01-1910.4010.0510.40-1.30-11.11%5881258.37%