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
1,805.30 +0.10 (+0.01%) DOW
32,832.54 +29.07 (+0.09%) BTC-GBP
19,672.34 +344.39 (+1.78%)
Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:49.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220812C00049000 | 2022-08-08 11:24AM EDT | 2022-08-12 | 2.59 | 1.36 | 1.51 | +1.35 | +108.87% | 23 | 188 | 62.01% |
| CZR220819C00049000 | 2022-08-08 3:57PM EDT | 2022-08-19 | 2.18 | 2.15 | 2.19 | +0.49 | +28.99% | 111 | 565 | 60.79% |
| CZR220826C00049000 | 2022-08-05 11:11AM EDT | 2022-08-26 | 2.57 | 2.66 | 3.30 | 0.00 | - | 1 | 33 | 66.50% |
| CZR220902C00049000 | 2022-08-08 10:06AM EDT | 2022-09-02 | 4.71 | 3.15 | 3.75 | +1.88 | +66.43% | 4 | 6 | 65.92% |
| CZR220909C00049000 | 2022-08-05 3:45PM EDT | 2022-09-09 | 3.04 | 3.50 | 4.00 | 0.00 | - | 1 | 2 | 63.62% |
| CZR220916C00049000 | 2022-08-08 3:51PM EDT | 2022-09-16 | 4.15 | 3.90 | 4.25 | +0.90 | +27.69% | 54 | 445 | 62.84% |
| CZR220923C00049000 | 2022-08-08 12:07PM EDT | 2022-09-23 | 4.80 | 4.25 | 4.50 | +4.80 | - | 3 | 0 | 62.26% |
| CZR221021C00049000 | 2022-08-05 10:15AM EDT | 2022-10-21 | 5.59 | 5.45 | 6.00 | 0.00 | - | 70 | 38 | 64.65% |
| CZR221216C00049000 | 2022-08-05 12:11PM EDT | 2022-12-16 | 7.25 | 7.45 | 8.10 | 0.00 | - | 1 | 72 | 66.68% |
| CZR230120C00049000 | 2022-08-02 3:47PM EDT | 2023-01-20 | 8.75 | 8.40 | 9.00 | 0.00 | - | 193 | 208 | 66.41% |
| CZR230317C00049000 | 2022-08-03 12:24PM EDT | 2023-03-17 | 10.50 | 9.80 | 10.25 | 0.00 | - | 2 | 2 | 66.37% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220812P00049000 | 2022-08-08 3:59PM EDT | 2022-08-12 | 1.39 | 1.36 | 1.46 | -1.26 | -47.55% | 53 | 55 | 62.31% |
| CZR220819P00049000 | 2022-08-08 10:56AM EDT | 2022-08-19 | 1.26 | 1.87 | 2.12 | -1.19 | -48.57% | 6 | 330 | 56.74% |
| CZR220902P00049000 | 2022-08-05 11:11AM EDT | 2022-09-02 | 3.65 | 2.84 | 3.25 | 0.00 | - | 4 | 22 | 58.69% |
| CZR220909P00049000 | 2022-08-08 12:09PM EDT | 2022-09-09 | 3.25 | 3.35 | 3.60 | -0.85 | -20.73% | 7 | 15 | 59.42% |
| CZR220916P00049000 | 2022-08-08 11:55AM EDT | 2022-09-16 | 3.70 | 3.65 | 3.95 | -0.75 | -16.85% | 183 | 264 | 59.03% |
| CZR221021P00049000 | 2022-08-08 3:51PM EDT | 2022-10-21 | 5.20 | 5.05 | 5.50 | -0.45 | -7.96% | 18 | 87 | 59.86% |
| CZR221216P00049000 | 2022-08-08 3:18PM EDT | 2022-12-16 | 7.05 | 6.65 | 7.15 | +0.10 | +1.44% | 1 | 6 | 59.35% |
| CZR230120P00049000 | 2022-08-08 3:00PM EDT | 2023-01-20 | 7.70 | 7.45 | 7.85 | -0.45 | -5.52% | 11 | 118 | 58.51% |
| CZR230317P00049000 | 2022-08-08 2:07PM EDT | 2023-03-17 | 8.75 | 8.80 | 9.10 | +8.75 | - | 118 | 0 | 59.33% |
© 2022 Yahoo. All rights reserved.
