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:46.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220812C000460002022-08-08 1:50PM EDT2022-08-124.013.403.55+0.56+16.23%19467.48%
CZR220819C000460002022-08-05 10:50AM EDT2022-08-194.123.954.250.00-219766.11%
CZR220826C000460002022-08-05 12:57PM EDT2022-08-264.114.304.900.00-252565.53%
CZR220902C000460002022-08-02 9:46AM EDT2022-09-024.004.855.100.00-51164.06%
CZR220909C000460002022-08-01 10:00AM EDT2022-09-093.755.205.600.00-21164.84%
CZR220916C000460002022-08-08 10:22AM EDT2022-09-167.155.555.80+1.93+36.97%513263.53%
CZR221021C000460002022-08-05 10:43AM EDT2022-10-216.907.107.300.00-1164.89%
CZR221216C000460002022-08-05 11:18AM EDT2022-12-168.609.009.250.00-112966.61%
CZR230120C000460002022-08-04 11:17AM EDT2023-01-2010.329.9010.150.00-15,09366.46%
CZR230317C000460002022-07-15 12:15PM EDT2023-03-175.6011.3511.700.00--17568.02%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220812P000460002022-08-08 2:39PM EDT2022-08-120.350.220.85-0.50-58.82%222173.05%
CZR220819P000460002022-08-08 1:46PM EDT2022-08-190.840.851.19-0.54-39.13%510164.45%
CZR220826P000460002022-08-05 12:09PM EDT2022-08-261.841.231.650.00-911562.21%
CZR220902P000460002022-08-08 11:08AM EDT2022-09-021.261.742.01-1.14-47.50%41462.60%
CZR220909P000460002022-08-08 10:19AM EDT2022-09-091.662.072.22-1.32-44.30%12260.64%
CZR220916P000460002022-08-08 10:23AM EDT2022-09-161.972.442.59-0.90-31.36%104161.33%
CZR221021P000460002022-08-08 10:27AM EDT2022-10-213.303.803.95-0.95-22.35%12261.33%
CZR221216P000460002022-08-04 9:49AM EDT2022-12-165.355.455.650.00-13761.67%
CZR230120P000460002022-08-08 2:57PM EDT2023-01-206.206.206.30-0.50-7.46%36460.45%
CZR230317P000460002022-08-08 3:00PM EDT2023-03-177.457.357.60-1.85-19.89%82260.85%