UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
46.71-2.45 (-4.98%)
At close: 04:00PM EDT
46.66 -0.05 (-0.11%)
After hours: 04:37PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220819C000500002022-08-19 3:13PM EDT2022-08-190.010.010.01-0.33-97.06%7754162.50%
CZR220826C000500002022-08-19 3:55PM EDT2022-08-260.460.450.51-0.89-65.93%11122656.84%
CZR220902C000500002022-08-19 12:45PM EDT2022-09-020.890.941.07-1.03-53.65%134458.40%
CZR220909C000500002022-08-19 9:38AM EDT2022-09-091.741.281.45-0.57-24.68%53257.01%
CZR220916C000500002022-08-19 3:51PM EDT2022-09-161.771.711.85-1.12-38.75%723,46458.11%
CZR220923C000500002022-08-19 1:11PM EDT2022-09-232.042.072.32-2.21-52.00%21959.57%
CZR220930C000500002022-08-19 12:45PM EDT2022-09-302.402.362.60-2.20-47.83%2359.13%
CZR221021C000500002022-08-19 3:30PM EDT2022-10-213.303.303.50-1.20-26.67%541,32460.45%
CZR221216C000500002022-08-19 3:32PM EDT2022-12-165.455.405.60-1.20-18.05%897663.87%
CZR230120C000500002022-08-19 12:19PM EDT2023-01-205.805.906.45-1.90-24.68%96,35361.74%
CZR230317C000500002022-08-19 11:32AM EDT2023-03-177.657.358.00-2.25-22.73%1621163.54%
CZR240119C000500002022-08-19 11:13AM EDT2024-01-1913.1713.1013.40-1.43-9.79%294966.19%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR220819P000500002022-08-19 1:33PM EDT2022-08-193.523.203.50+2.27+181.60%13632485.16%
CZR220826P000500002022-08-19 1:33PM EDT2022-08-263.903.653.95+1.58+68.10%103458.20%
CZR220902P000500002022-08-12 1:35PM EDT2022-09-022.534.104.400.00-11157.08%
CZR220909P000500002022-08-18 9:32AM EDT2022-09-093.404.404.750.00-62655.08%
CZR220916P000500002022-08-19 11:48AM EDT2022-09-165.104.905.25+1.35+36.00%3255,86858.25%
CZR220923P000500002022-08-19 10:21AM EDT2022-09-235.105.255.60+0.60+13.33%3558.55%
CZR220930P000500002022-08-19 12:46PM EDT2022-09-305.955.555.95+1.60+36.78%1158.81%
CZR221021P000500002022-08-19 10:42AM EDT2022-10-216.706.406.90+1.40+26.42%176659.96%
CZR221216P000500002022-08-19 3:59PM EDT2022-12-168.308.158.40+1.20+16.90%1920759.06%
CZR230120P000500002022-08-18 3:25PM EDT2023-01-207.858.859.400.00-101,71158.96%
CZR230317P000500002022-08-18 11:46AM EDT2023-03-179.0510.1010.350.00-215358.31%
CZR240119P000500002022-08-16 2:46PM EDT2024-01-1912.4014.0014.450.00-146355.42%