UK markets closed
NIKKEI 225
28,249.24 +73.37 (+0.26%) HANG SENG
20,045.77 -156.13 (-0.77%) CRUDE OIL
90.57 -0.19 (-0.21%) GOLD FUTURES
1,786.40 -0.40 (-0.02%) DOW
32,832.54 +29.07 (+0.09%) BTC-GBP
19,726.39 +390.02 (+2.02%)
Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:46.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220812C00046000 | 2022-08-08 1:50PM EDT | 2022-08-12 | 4.01 | 3.40 | 3.55 | +0.56 | +16.23% | 1 | 94 | 67.48% |
| CZR220819C00046000 | 2022-08-05 10:50AM EDT | 2022-08-19 | 4.12 | 3.95 | 4.25 | 0.00 | - | 2 | 197 | 66.11% |
| CZR220826C00046000 | 2022-08-05 12:57PM EDT | 2022-08-26 | 4.11 | 4.30 | 4.90 | 0.00 | - | 25 | 25 | 65.53% |
| CZR220902C00046000 | 2022-08-02 9:46AM EDT | 2022-09-02 | 4.00 | 4.85 | 5.10 | 0.00 | - | 5 | 11 | 64.06% |
| CZR220909C00046000 | 2022-08-01 10:00AM EDT | 2022-09-09 | 3.75 | 5.20 | 5.60 | 0.00 | - | 2 | 11 | 64.84% |
| CZR220916C00046000 | 2022-08-08 10:22AM EDT | 2022-09-16 | 7.15 | 5.55 | 5.80 | +1.93 | +36.97% | 5 | 132 | 63.53% |
| CZR221021C00046000 | 2022-08-05 10:43AM EDT | 2022-10-21 | 6.90 | 7.10 | 7.30 | 0.00 | - | 1 | 1 | 64.89% |
| CZR221216C00046000 | 2022-08-05 11:18AM EDT | 2022-12-16 | 8.60 | 9.00 | 9.25 | 0.00 | - | 1 | 129 | 66.61% |
| CZR230120C00046000 | 2022-08-04 11:17AM EDT | 2023-01-20 | 10.32 | 9.90 | 10.15 | 0.00 | - | 1 | 5,093 | 66.46% |
| CZR230317C00046000 | 2022-07-15 12:15PM EDT | 2023-03-17 | 5.60 | 11.35 | 11.70 | 0.00 | - | - | 175 | 68.02% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220812P00046000 | 2022-08-08 2:39PM EDT | 2022-08-12 | 0.35 | 0.22 | 0.85 | -0.50 | -58.82% | 22 | 21 | 73.05% |
| CZR220819P00046000 | 2022-08-08 1:46PM EDT | 2022-08-19 | 0.84 | 0.85 | 1.19 | -0.54 | -39.13% | 5 | 101 | 64.45% |
| CZR220826P00046000 | 2022-08-05 12:09PM EDT | 2022-08-26 | 1.84 | 1.23 | 1.65 | 0.00 | - | 9 | 115 | 62.21% |
| CZR220902P00046000 | 2022-08-08 11:08AM EDT | 2022-09-02 | 1.26 | 1.74 | 2.01 | -1.14 | -47.50% | 4 | 14 | 62.60% |
| CZR220909P00046000 | 2022-08-08 10:19AM EDT | 2022-09-09 | 1.66 | 2.07 | 2.22 | -1.32 | -44.30% | 1 | 22 | 60.64% |
| CZR220916P00046000 | 2022-08-08 10:23AM EDT | 2022-09-16 | 1.97 | 2.44 | 2.59 | -0.90 | -31.36% | 10 | 41 | 61.33% |
| CZR221021P00046000 | 2022-08-08 10:27AM EDT | 2022-10-21 | 3.30 | 3.80 | 3.95 | -0.95 | -22.35% | 1 | 22 | 61.33% |
| CZR221216P00046000 | 2022-08-04 9:49AM EDT | 2022-12-16 | 5.35 | 5.45 | 5.65 | 0.00 | - | 1 | 37 | 61.67% |
| CZR230120P00046000 | 2022-08-08 2:57PM EDT | 2023-01-20 | 6.20 | 6.20 | 6.30 | -0.50 | -7.46% | 3 | 64 | 60.45% |
| CZR230317P00046000 | 2022-08-08 3:00PM EDT | 2023-03-17 | 7.45 | 7.35 | 7.60 | -1.85 | -19.89% | 82 | 2 | 60.85% |
© 2022 Yahoo. All rights reserved.
