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:49.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220812C000490002022-08-08 11:24AM EDT2022-08-122.591.361.51+1.35+108.87%2318862.01%
CZR220819C000490002022-08-08 3:57PM EDT2022-08-192.182.152.19+0.49+28.99%11156560.79%
CZR220826C000490002022-08-05 11:11AM EDT2022-08-262.572.663.300.00-13366.50%
CZR220902C000490002022-08-08 10:06AM EDT2022-09-024.713.153.75+1.88+66.43%4665.92%
CZR220909C000490002022-08-05 3:45PM EDT2022-09-093.043.504.000.00-1263.62%
CZR220916C000490002022-08-08 3:51PM EDT2022-09-164.153.904.25+0.90+27.69%5444562.84%
CZR220923C000490002022-08-08 12:07PM EDT2022-09-234.804.254.50+4.80-3062.26%
CZR221021C000490002022-08-05 10:15AM EDT2022-10-215.595.456.000.00-703864.65%
CZR221216C000490002022-08-05 12:11PM EDT2022-12-167.257.458.100.00-17266.68%
CZR230120C000490002022-08-02 3:47PM EDT2023-01-208.758.409.000.00-19320866.41%
CZR230317C000490002022-08-03 12:24PM EDT2023-03-1710.509.8010.250.00-2266.37%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220812P000490002022-08-08 3:59PM EDT2022-08-121.391.361.46-1.26-47.55%535562.31%
CZR220819P000490002022-08-08 10:56AM EDT2022-08-191.261.872.12-1.19-48.57%633056.74%
CZR220902P000490002022-08-05 11:11AM EDT2022-09-023.652.843.250.00-42258.69%
CZR220909P000490002022-08-08 12:09PM EDT2022-09-093.253.353.60-0.85-20.73%71559.42%
CZR220916P000490002022-08-08 11:55AM EDT2022-09-163.703.653.95-0.75-16.85%18326459.03%
CZR221021P000490002022-08-08 3:51PM EDT2022-10-215.205.055.50-0.45-7.96%188759.86%
CZR221216P000490002022-08-08 3:18PM EDT2022-12-167.056.657.15+0.10+1.44%1659.35%
CZR230120P000490002022-08-08 3:00PM EDT2023-01-207.707.457.85-0.45-5.52%1111858.51%
CZR230317P000490002022-08-08 2:07PM EDT2023-03-178.758.809.10+8.75-118059.33%