Australia markets open in 9 hours 19 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.41-1.12 (-1.06%)
At close: 04:00PM EDT
105.30 +0.89 (+0.85%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240621C000600002024-04-19 1:29PM EDT60.0042.900.000.000.00-100.00%
CAR240621C000800002024-04-25 3:19PM EDT80.0023.0030.3033.900.00--10524.02%
CAR240621C000850002024-05-02 12:40PM EDT85.0032.7026.5031.300.00--1517.72%
CAR240621C000900002024-05-01 2:31PM EDT90.0012.4021.5026.200.00--4447.51%
CAR240621C000920002024-06-13 9:33AM EDT92.0018.8011.0014.700.00-1717107.81%
CAR240621C000940002024-06-17 3:00PM EDT94.0011.209.0012.800.00-7296.78%
CAR240621C000950002024-06-10 3:21PM EDT95.0013.408.6011.400.00-12994.92%
CAR240621C001000002024-06-17 2:48PM EDT100.005.604.105.400.00-76171.09%
CAR240621C001010002024-06-17 1:32PM EDT101.004.203.004.300.00-121358.79%
CAR240621C001020002024-06-13 9:33AM EDT102.009.202.603.500.00-6655.62%
CAR240621C001030002024-06-18 10:22AM EDT103.003.302.152.65-0.10-2.94%2510049.61%
CAR240621C001040002024-06-18 12:46PM EDT104.002.561.651.90-0.44-14.67%48344.78%
CAR240621C001050002024-06-18 2:21PM EDT105.002.001.201.40-0.25-11.11%27131844.34%
CAR240621C001060002024-06-18 12:37PM EDT106.001.350.751.00-0.35-20.59%142144.04%
CAR240621C001070002024-06-18 2:45PM EDT107.001.150.102.00-0.35-23.33%31754.79%
CAR240621C001080002024-06-17 2:40PM EDT108.000.760.300.500.00-161745.22%
CAR240621C001090002024-06-18 1:21PM EDT109.000.450.200.30-0.49-52.13%1153143.75%
CAR240621C001100002024-06-18 3:57PM EDT110.000.190.150.25-0.36-65.45%636347.36%
CAR240621C001110002024-06-18 10:33AM EDT111.000.300.100.15-0.10-25.00%37546.68%
CAR240621C001120002024-06-18 2:17PM EDT112.000.150.050.15-0.15-50.00%464951.76%
CAR240621C001130002024-06-17 11:40AM EDT113.000.250.000.15+0.03+13.64%23556.64%
CAR240621C001140002024-06-18 3:12PM EDT114.000.050.000.25-0.05-50.00%22459.18%
CAR240621C001150002024-06-17 3:19PM EDT115.000.120.000.100.00-324254.30%
CAR240621C001160002024-06-18 3:15PM EDT116.000.050.000.05-0.05-50.00%14252.34%
CAR240621C001170002024-06-17 10:02AM EDT117.000.100.000.300.00-16775.39%
CAR240621C001180002024-06-18 12:15PM EDT118.000.050.002.150.00-244132.72%
CAR240621C001190002024-06-18 2:17PM EDT119.000.050.001.35-0.10-66.67%5623119.92%
CAR240621C001200002024-06-17 2:17PM EDT120.000.350.000.350.00-741991.02%
CAR240621C001210002024-06-14 12:42PM EDT121.000.150.000.350.00-22495.31%
CAR240621C001220002024-06-14 12:41PM EDT122.000.100.001.100.00-3966128.32%
CAR240621C001230002024-06-14 1:13PM EDT123.000.100.000.200.00-166293.95%
CAR240621C001240002024-06-17 10:54AM EDT124.000.050.001.100.00-447137.89%
CAR240621C001250002024-06-17 3:52PM EDT125.000.050.000.100.00-14,08291.41%
CAR240621C001260002024-06-17 12:32PM EDT126.000.050.001.050.00-934145.51%
CAR240621C001270002024-06-18 2:27PM EDT127.000.100.000.30+0.06+150.00%2157116.41%
CAR240621C001280002024-05-30 1:17PM EDT128.000.700.000.750.00-117143.16%
CAR240621C001290002024-06-06 2:07PM EDT129.000.250.000.750.00-10513147.46%
CAR240621C001300002024-06-18 9:41AM EDT130.000.010.000.70-0.49-98.00%2853149.41%
CAR240621C001320002024-06-17 9:39AM EDT132.000.050.000.750.00-1017159.57%
CAR240621C001330002024-05-29 2:58PM EDT133.000.290.000.750.00-10163.48%
CAR240621C001350002024-06-05 3:34PM EDT135.000.010.000.05-0.14-93.33%6166114.06%
CAR240621C001400002024-06-17 3:13PM EDT140.000.050.000.050.00-5291128.13%
CAR240621C001450002024-06-14 12:45PM EDT145.000.050.000.050.00-259793140.63%
CAR240621C001500002024-06-14 12:25PM EDT150.000.050.000.450.00-20119205.08%
CAR240621C001550002024-06-10 12:41PM EDT155.000.050.000.750.00-1064239.65%
CAR240621C001600002024-06-13 12:26PM EDT160.000.120.000.250.00-248214.84%
CAR240621C001650002024-06-06 3:44PM EDT165.000.060.000.750.00-1286269.14%
CAR240621C001700002024-06-13 10:53AM EDT170.000.060.000.750.00-8117282.81%
CAR240621C001750002024-06-13 11:03AM EDT175.000.050.000.350.00-126263.67%
CAR240621C001800002024-06-17 3:47PM EDT180.000.010.000.050.00-12208218.75%
CAR240621C001850002024-06-12 11:29AM EDT185.000.050.000.200.00-5160266.41%
CAR240621C001900002024-06-12 10:09AM EDT190.000.050.000.200.00-3544276.56%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240621P000550002024-04-26 1:21PM EDT55.000.430.002.150.00-113487.11%
CAR240621P000600002024-06-07 12:26PM EDT60.000.050.000.600.00-812331.25%
CAR240621P000650002024-06-07 12:27PM EDT65.000.050.000.250.00-2050250.78%
CAR240621P000700002024-06-12 9:38AM EDT70.000.050.000.450.00-320237.11%
CAR240621P000720002024-06-14 1:56PM EDT72.000.05-0.050.00--100178.13%
CAR240621P000750002024-06-17 1:30PM EDT75.000.050.000.050.00-172191146.88%
CAR240621P000770002024-06-17 2:45PM EDT77.000.050.002.150.00-3549266.99%
CAR240621P000780002024-06-14 1:44PM EDT78.000.050.002.150.00--14258.30%
CAR240621P000790002024-06-14 1:44PM EDT79.000.050.002.150.00--10249.71%
CAR240621P000800002024-06-18 12:27PM EDT80.000.040.000.25-0.06-60.00%16647151.56%
CAR240621P000830002024-06-13 12:08PM EDT83.000.050.002.150.00-1010215.72%
CAR240621P000850002024-06-18 12:24PM EDT85.000.050.000.25-0.09-64.29%37102121.48%
CAR240621P000890002024-06-18 12:22PM EDT89.000.050.000.25-0.05-50.00%87598.24%
CAR240621P000900002024-06-17 11:32AM EDT90.000.100.050.150.00-662,26588.87%
CAR240621P000930002024-06-14 1:30PM EDT93.000.200.050.150.00--172.27%
CAR240621P000950002024-06-17 11:07AM EDT95.000.150.050.150.00-110861.13%
CAR240621P000960002024-06-17 3:21PM EDT96.000.150.050.400.00-541866.50%
CAR240621P000970002024-06-17 1:19PM EDT97.000.240.050.500.00-162963.48%
CAR240621P000980002024-06-18 10:05AM EDT98.000.190.100.20-0.11-36.67%21952.15%
CAR240621P000990002024-06-18 1:08PM EDT99.000.200.150.25-0.15-42.86%211948.73%
CAR240621P001000002024-06-18 2:46PM EDT100.000.200.200.40-0.30-60.00%5512,63849.02%
CAR240621P001010002024-06-18 3:03PM EDT101.000.300.350.55-0.20-40.00%621647.17%
CAR240621P001020002024-06-18 2:21PM EDT102.000.500.551.60-0.15-23.08%104855.18%
CAR240621P001030002024-06-18 3:03PM EDT103.000.600.851.05-0.21-25.93%172544.29%
CAR240621P001040002024-06-18 2:21PM EDT104.000.951.201.45-0.46-32.62%414943.70%
CAR240621P001050002024-06-18 12:18PM EDT105.001.201.751.90-0.37-23.57%821141.94%
CAR240621P001060002024-06-18 3:46PM EDT106.002.152.302.55-0.85-28.33%46542.92%
CAR240621P001070002024-06-17 11:06AM EDT107.003.602.903.400.00-22147.61%
CAR240621P001080002024-06-18 3:54PM EDT108.004.373.604.50+1.17+36.56%84259.03%
CAR240621P001090002024-06-14 2:08PM EDT109.005.704.507.000.00-53075.00%
CAR240621P001100002024-06-17 10:38AM EDT110.005.105.006.90-0.70-12.07%143552.83%
CAR240621P001110002024-06-13 3:48PM EDT111.004.185.907.600.00-11885.11%
CAR240621P001120002024-06-18 1:13PM EDT112.006.915.508.50-0.39-5.34%52388.43%
CAR240621P001130002024-06-18 3:02PM EDT113.006.906.8010.20+3.10+81.58%623119.92%
CAR240621P001140002024-06-18 3:21PM EDT114.008.387.4011.10+4.63+123.47%2029123.63%
CAR240621P001150002024-06-18 3:21PM EDT115.009.298.7012.10-1.01-9.81%20138130.47%
CAR240621P001160002024-05-22 3:37PM EDT116.006.609.8013.000.00--13133.40%
CAR240621P001170002024-06-17 1:57PM EDT117.0012.3010.4013.900.00-218136.04%
CAR240621P001180002024-05-30 11:24AM EDT118.008.5011.4015.100.00-11149.80%
CAR240621P001190002024-06-05 9:42AM EDT119.0010.3012.5015.700.00-120139.99%
CAR240621P001200002024-06-17 3:13PM EDT120.0014.7013.5017.100.00-5300162.01%
CAR240621P001210002024-06-18 1:18PM EDT121.0016.4814.4017.70+3.22+24.28%135151.37%
CAR240621P001250002024-06-14 9:53AM EDT125.0019.5518.9022.100.00-1111190.43%
CAR240621P001300002024-06-11 2:14PM EDT130.0026.0023.6027.100.00-53216.41%
CAR240621P001350002024-06-03 11:37AM EDT135.0022.9228.8032.200.00-60245.02%
CAR240621P001400002024-05-17 1:56PM EDT140.0021.8033.0036.800.00-10247.46%
CAR240621P001450002024-05-14 1:10PM EDT145.0020.3035.3038.600.00-470.00%
CAR240621P001550002024-05-07 10:02AM EDT155.0032.7544.7048.600.00-1300.00%
CAR240621P001600002024-05-03 9:56AM EDT160.0043.8544.0048.500.00-1500.00%