Caesars Entertainment Corporation (CZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220819C00060000 | 2022-08-12 3:27PM EDT | 2022-08-19 | 0.06 | 0.06 | 0.16 | -0.04 | -40.00% | 15 | 128 | 68.36% |
| CZR220826C00060000 | 2022-08-10 1:29PM EDT | 2022-08-26 | 0.38 | 0.15 | 0.52 | 0.00 | - | 5 | 11 | 62.79% |
| CZR220902C00060000 | 2022-08-11 10:04AM EDT | 2022-09-02 | 0.37 | 0.45 | 0.56 | 0.00 | - | 1 | 7 | 57.72% |
| CZR220909C00060000 | 2022-08-11 10:27AM EDT | 2022-09-09 | 0.50 | 0.58 | 0.86 | 0.00 | - | 1 | 2 | 56.15% |
| CZR220916C00060000 | 2022-08-12 3:59PM EDT | 2022-09-16 | 0.99 | 0.93 | 1.14 | +0.24 | +32.00% | 3,011 | 2,187 | 57.35% |
| CZR220923C00060000 | 2022-08-12 10:14AM EDT | 2022-09-23 | 1.08 | 1.18 | 1.41 | +0.18 | +20.00% | 24 | 8 | 57.28% |
| CZR221021C00060000 | 2022-08-12 3:18PM EDT | 2022-10-21 | 2.20 | 1.97 | 2.49 | +0.04 | +1.85% | 58 | 63 | 56.81% |
| CZR221216C00060000 | 2022-08-12 3:50PM EDT | 2022-12-16 | 4.20 | 3.95 | 4.30 | +0.60 | +16.67% | 16 | 1,175 | 59.25% |
| CZR230120C00060000 | 2022-08-12 3:19PM EDT | 2023-01-20 | 5.05 | 5.00 | 5.30 | +0.50 | +10.99% | 14 | 304 | 60.16% |
| CZR230317C00060000 | 2022-08-11 2:43PM EDT | 2023-03-17 | 5.95 | 6.55 | 6.90 | 0.00 | - | 25 | 145 | 61.88% |
| CZR240119C00060000 | 2022-08-12 3:38PM EDT | 2024-01-19 | 12.30 | 12.25 | 12.70 | +1.54 | +14.31% | 5 | 91 | 63.27% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CZR220819P00060000 | 2022-08-02 3:55PM EDT | 2022-08-19 | 11.28 | 8.45 | 9.00 | 0.00 | - | 2 | 41 | 66.41% |
| CZR220916P00060000 | 2022-08-10 9:58AM EDT | 2022-09-16 | 11.65 | 9.25 | 9.85 | 0.00 | - | 9 | 459 | 54.83% |
| CZR221021P00060000 | 2022-08-02 1:46PM EDT | 2022-10-21 | 13.75 | 10.35 | 11.10 | 0.00 | - | - | 42 | 55.10% |
| CZR221216P00060000 | 2022-08-12 3:32PM EDT | 2022-12-16 | 12.56 | 12.10 | 12.65 | -3.04 | -19.49% | 4 | 46 | 55.98% |
| CZR230120P00060000 | 2022-08-08 12:17PM EDT | 2023-01-20 | 14.23 | 12.75 | 13.60 | 0.00 | - | 1 | 1,682 | 55.63% |
| CZR230317P00060000 | 2022-08-02 1:45PM EDT | 2023-03-17 | 16.58 | 14.10 | 14.50 | 0.00 | - | - | 1 | 55.18% |
| CZR240119P00060000 | 2022-08-12 3:31PM EDT | 2024-01-19 | 18.60 | 18.20 | 22.30 | -3.70 | -16.59% | 85 | 19 | 59.78% |
© 2022 Yahoo. All rights reserved.
