UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
48.15-1.64 (-3.29%)
As of 01:22PM EST. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR221209C000550002022-12-05 2:49PM EST2022-12-090.090.030.140.00-312776.95%
CZR221216C000550002022-12-06 12:27PM EST2022-12-160.320.280.30-0.15-31.91%343,86762.11%
CZR221223C000550002022-12-06 10:54AM EST2022-12-230.520.470.55-0.82-61.19%127157.72%
CZR221230C000550002022-12-06 12:16PM EST2022-12-300.690.630.78-0.41-37.27%2012,33054.83%
CZR230106C000550002022-12-05 10:00AM EST2023-01-061.830.891.060.00-101654.98%
CZR230120C000550002022-12-06 12:56PM EST2023-01-201.521.431.57-0.51-25.12%438,67955.37%
CZR230317C000550002022-12-06 11:56AM EST2023-03-173.653.503.70-0.67-15.51%4024559.67%
CZR230616C000550002022-12-06 11:33AM EST2023-06-166.306.006.10-1.65-20.75%313261.18%
CZR240119C000550002022-12-06 10:57AM EST2024-01-1910.359.9510.30-1.00-8.81%240762.03%
CZR250117C000550002022-12-06 10:55AM EST2025-01-1715.5015.0015.45-1.01-6.12%52463.88%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR221209P000550002022-11-15 10:22AM EST2022-12-094.056.707.000.00-121287.11%
CZR221216P000550002022-12-06 12:36PM EST2022-12-166.857.007.15+2.15+45.74%218758.01%
CZR221223P000550002022-12-05 2:18PM EST2022-12-235.557.157.350.00-64253.42%
CZR221230P000550002022-12-05 2:20PM EST2022-12-305.807.307.550.00-192450.98%
CZR230113P000550002022-12-02 9:30AM EST2023-01-136.357.758.050.00-1151.37%
CZR230120P000550002022-12-05 11:35AM EST2023-01-206.388.058.150.00-11,55950.98%
CZR230317P000550002022-12-05 10:23AM EST2023-03-177.959.759.900.00-1519753.26%
CZR230616P000550002022-12-01 2:27PM EST2023-06-1610.0011.6011.750.00-71952.37%
CZR240119P000550002022-12-06 10:43AM EST2024-01-1914.3014.3514.60+0.90+6.72%2897850.35%
CZR250117P000550002022-12-06 12:22PM EST2025-01-1717.5517.4518.00-0.60-3.31%520648.89%