UK markets closed

Caesars Entertainment Corporation (CZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.20+0.50 (+1.03%)
As of 02:20PM EST. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR221202C000600002022-11-29 10:27AM EST2022-12-020.090.020.13+0.06+200.00%2715103.13%
CZR221209C000600002022-11-23 12:47PM EST2022-12-090.180.050.250.00-1770.90%
CZR221216C000600002022-11-29 1:03PM EST2022-12-160.460.170.44+0.22+91.67%202,59665.04%
CZR221223C000600002022-11-22 10:48AM EST2022-12-230.610.350.440.00-21759.08%
CZR221230C000600002022-11-28 11:56AM EST2022-12-300.500.490.620.00-20277957.52%
CZR230120C000600002022-11-29 12:23PM EST2023-01-201.131.131.18+0.04+3.67%712,93657.06%
CZR230317C000600002022-11-29 11:08AM EST2023-03-172.982.903.00+0.23+8.36%201,36459.91%
CZR230616C000600002022-11-29 10:09AM EST2023-06-165.305.205.35+0.30+6.00%63761.10%
CZR240119C000600002022-11-22 12:16PM EST2024-01-199.839.309.650.00-116862.44%
CZR250117C000600002022-11-15 12:59PM EST2025-01-1718.6314.4015.100.00-45964.25%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CZR221202P000600002022-11-16 3:09PM EST2022-12-029.2010.7511.000.00-2020103.13%
CZR221216P000600002022-11-14 2:21PM EST2022-12-168.7510.8511.100.00-116957.23%
CZR221223P000600002022-11-14 9:30AM EST2022-12-239.9410.9511.200.00-1153.81%
CZR221230P000600002022-11-21 9:30AM EST2022-12-3011.4611.0511.450.00--154.10%
CZR230120P000600002022-11-29 9:57AM EST2023-01-2011.6011.6511.80-0.78-6.30%501,78652.69%
CZR230317P000600002022-11-15 2:46PM EST2023-03-1710.9512.9513.200.00-73952.83%
CZR230616P000600002022-11-15 11:15AM EST2023-06-1612.4514.6514.850.00-23751.66%
CZR240119P000600002022-11-23 2:05PM EST2024-01-1917.5017.3517.700.00-418350.18%
CZR250117P000600002022-11-29 12:53PM EST2025-01-1720.9520.5521.20+0.81+4.02%18048.89%