Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230331C00150000 | 2023-03-27 2:25PM EDT | 150.00 | 31.00 | 30.20 | 37.20 | 0.00 | - | 2 | 5 | 90.63% |
| CAR230331C00160000 | 2023-03-17 1:59PM EDT | 160.00 | 17.90 | 20.90 | 26.60 | 0.00 | - | 1 | 1 | 73.44% |
| CAR230331C00165000 | 2023-03-17 11:12AM EDT | 165.00 | 15.60 | 16.90 | 20.50 | 0.00 | - | 2 | 2 | 51.56% |
| CAR230331C00170000 | 2023-03-24 12:57PM EDT | 170.00 | 10.10 | 12.00 | 15.10 | 0.00 | - | 4 | 10 | 92.55% |
| CAR230331C00172500 | 2023-03-20 10:57AM EDT | 172.50 | 11.50 | 10.20 | 12.70 | 0.00 | - | - | 1 | 83.30% |
| CAR230331C00175000 | 2023-03-27 9:59AM EDT | 175.00 | 7.30 | 8.70 | 10.10 | 0.00 | - | 1 | 11 | 53.52% |
| CAR230331C00177500 | 2023-03-29 10:24AM EDT | 177.50 | 6.00 | 6.50 | 7.90 | -0.87 | -12.66% | 5 | 31 | 62.74% |
| CAR230331C00180000 | 2023-03-29 12:47PM EDT | 180.00 | 4.70 | 5.00 | 5.70 | +1.85 | +64.91% | 3 | 64 | 54.27% |
| CAR230331C00182500 | 2023-03-29 12:44PM EDT | 182.50 | 3.31 | 3.20 | 4.60 | 0.00 | - | 10 | 34 | 60.23% |
| CAR230331C00185000 | 2023-03-29 1:07PM EDT | 185.00 | 2.00 | 2.05 | 2.90 | +0.65 | +48.15% | 17 | 228 | 52.88% |
| CAR230331C00187500 | 2023-03-28 2:48PM EDT | 187.50 | 0.80 | 1.35 | 1.85 | 0.00 | - | 10 | 13 | 51.12% |
| CAR230331C00190000 | 2023-03-29 3:58PM EDT | 190.00 | 0.82 | 0.70 | 0.85 | +0.30 | +57.69% | 14 | 178 | 44.63% |
| CAR230331C00192500 | 2023-03-29 3:58PM EDT | 192.50 | 0.47 | 0.35 | 0.60 | +0.17 | +56.67% | 9 | 22 | 48.39% |
| CAR230331C00195000 | 2023-03-29 3:43PM EDT | 195.00 | 0.20 | 0.10 | 0.30 | -0.01 | -4.76% | 7 | 45 | 47.27% |
| CAR230331C00197500 | 2023-03-21 10:19AM EDT | 197.50 | 2.40 | 0.05 | 0.50 | 0.00 | - | 2 | 14 | 53.61% |
| CAR230331C00200000 | 2023-03-28 9:30AM EDT | 200.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 3 | 53 | 60.64% |
| CAR230331C00202500 | 2023-03-23 11:50AM EDT | 202.50 | 0.95 | 0.00 | 0.50 | 0.00 | - | - | 20 | 66.02% |
| CAR230331C00205000 | 2023-03-23 12:28PM EDT | 205.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 72.46% |
| CAR230331C00207500 | 2023-03-21 10:19AM EDT | 207.50 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 78.81% |
| CAR230331C00210000 | 2023-03-23 11:22AM EDT | 210.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | 5 | 9 | 84.86% |
| CAR230331C00212500 | 2023-03-22 1:59PM EDT | 212.50 | 0.57 | 0.00 | 0.50 | 0.00 | - | 1 | 14 | 90.82% |
| CAR230331C00215000 | 2023-03-23 11:22AM EDT | 215.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 5 | 6 | 96.68% |
| CAR230331C00220000 | 2023-03-14 10:11AM EDT | 220.00 | 1.40 | 0.00 | 0.50 | 0.00 | - | 40 | 0 | 107.81% |
| CAR230331C00222500 | 2023-03-22 2:27PM EDT | 222.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | 20 | 28 | 109.18% |
| CAR230331C00225000 | 2023-03-21 1:30PM EDT | 225.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 118.65% |
| CAR230331C00230000 | 2023-03-10 12:20PM EDT | 230.00 | 1.76 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 129.10% |
| CAR230331C00235000 | 2023-03-13 12:06PM EDT | 235.00 | 1.06 | 0.00 | 0.35 | 0.00 | - | 16 | 25 | 131.45% |
| CAR230331C00240000 | 2023-03-13 12:06PM EDT | 240.00 | 0.94 | 0.00 | 0.30 | 0.00 | - | 1 | 4 | 137.70% |
| CAR230331C00245000 | 2023-03-20 11:14AM EDT | 245.00 | 0.67 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 146.48% |
| CAR230331C00250000 | 2023-03-13 12:29PM EDT | 250.00 | 0.82 | 0.00 | 0.25 | 0.00 | - | 1 | 13 | 151.17% |
| CAR230331C00255000 | 2023-03-21 11:22AM EDT | 255.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 149.61% |
| CAR230331C00260000 | 2023-03-14 3:56PM EDT | 260.00 | 1.75 | 0.00 | 0.55 | 0.00 | - | 1 | 17 | 187.11% |
| CAR230331C00265000 | 2023-03-14 3:56PM EDT | 265.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 164.45% |
| CAR230331C00270000 | 2023-03-08 4:07PM EDT | 270.00 | 0.69 | 0.00 | 0.45 | 0.00 | - | 7 | 12 | 197.85% |
| CAR230331C00275000 | 2023-03-07 4:04PM EDT | 275.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 8 | 9 | 205.66% |
| CAR230331C00280000 | 2023-03-08 11:18AM EDT | 280.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 213.28% |
| CAR230331C00285000 | 2023-03-21 11:42AM EDT | 285.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 220.70% |
| CAR230331C00290000 | 2023-02-28 1:16PM EDT | 290.00 | 0.73 | 0.00 | 1.45 | 0.00 | - | 2 | 1 | 273.14% |
| CAR230331C00295000 | 2023-02-28 1:15PM EDT | 295.00 | 0.83 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 234.96% |
| CAR230331C00300000 | 2023-02-28 1:15PM EDT | 300.00 | 0.78 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 241.80% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230331P00100000 | 2023-03-20 10:47AM EDT | 100.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 10 | 242.19% |
| CAR230331P00120000 | 2023-02-10 4:54PM EDT | 120.00 | 1.90 | 0.05 | 1.45 | 0.00 | - | - | 2 | 281.93% |
| CAR230331P00125000 | 2023-03-24 11:07AM EDT | 125.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 171.09% |
| CAR230331P00130000 | 2023-03-24 11:01AM EDT | 130.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 193.75% |
| CAR230331P00133000 | 2023-03-24 12:04PM EDT | 133.00 | 0.24 | 0.00 | 1.50 | 0.00 | - | 6 | 6 | 223.83% |
| CAR230331P00135000 | 2023-03-24 11:00AM EDT | 135.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 175.20% |
| CAR230331P00136000 | 2023-03-27 9:31AM EDT | 136.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 211.04% |
| CAR230331P00140000 | 2023-03-24 12:13PM EDT | 140.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 6 | 11 | 157.42% |
| CAR230331P00144000 | 2023-03-23 11:06AM EDT | 144.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | - | 10 | 177.83% |
| CAR230331P00145000 | 2023-03-29 10:21AM EDT | 145.00 | 0.05 | 0.05 | 0.45 | -0.05 | -50.00% | 1 | 13 | 139.84% |
| CAR230331P00146000 | 2023-03-24 11:40AM EDT | 146.00 | 0.72 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 169.73% |
| CAR230331P00150000 | 2023-03-27 10:26AM EDT | 150.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 32 | 122.66% |
| CAR230331P00152500 | 2023-03-24 1:59PM EDT | 152.50 | 0.75 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 143.65% |
| CAR230331P00155000 | 2023-03-29 9:51AM EDT | 155.00 | 0.20 | 0.00 | 0.20 | -0.20 | -50.00% | 1 | 111 | 90.82% |
| CAR230331P00157500 | 2023-03-24 1:56PM EDT | 157.50 | 1.22 | 0.05 | 0.55 | 0.00 | - | 3 | 6 | 100.98% |
| CAR230331P00160000 | 2023-03-28 3:54PM EDT | 160.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 31 | 53 | 90.92% |
| CAR230331P00162500 | 2023-03-28 3:34PM EDT | 162.50 | 0.35 | 0.05 | 0.30 | 0.00 | - | 11 | 58 | 75.59% |
| CAR230331P00165000 | 2023-03-28 3:34PM EDT | 165.00 | 0.55 | 0.05 | 0.25 | 0.00 | - | 61 | 57 | 65.82% |
| CAR230331P00170000 | 2023-03-29 3:48PM EDT | 170.00 | 0.30 | 0.15 | 0.30 | -0.73 | -70.87% | 7 | 21 | 54.79% |
| CAR230331P00172500 | 2023-03-29 3:52PM EDT | 172.50 | 0.32 | 0.25 | 0.50 | -2.71 | -89.44% | 6 | 52 | 52.64% |
| CAR230331P00175000 | 2023-03-29 3:52PM EDT | 175.00 | 0.65 | 0.55 | 0.80 | -2.15 | -76.79% | 1 | 159 | 52.15% |
| CAR230331P00177500 | 2023-03-29 9:47AM EDT | 177.50 | 1.30 | 0.95 | 1.35 | -3.30 | -71.74% | 6 | 7 | 51.69% |
| CAR230331P00180000 | 2023-03-29 3:19PM EDT | 180.00 | 2.05 | 1.30 | 2.00 | -1.95 | -48.75% | 106 | 11 | 53.76% |
| CAR230331P00182500 | 2023-03-27 12:21PM EDT | 182.50 | 6.80 | 2.15 | 2.85 | 0.00 | - | 7 | 12 | 51.39% |
| CAR230331P00185000 | 2023-03-28 11:48AM EDT | 185.00 | 7.00 | 3.00 | 4.60 | 0.00 | - | 1 | 8 | 58.50% |
| CAR230331P00187500 | 2023-03-21 12:31PM EDT | 187.50 | 8.08 | 4.80 | 5.70 | 0.00 | - | - | 5 | 51.44% |
| CAR230331P00190000 | 2023-03-29 9:38AM EDT | 190.00 | 10.20 | 6.10 | 8.10 | -1.52 | -12.97% | 1 | 7 | 62.13% |
| CAR230331P00195000 | 2023-03-14 12:19PM EDT | 195.00 | 11.28 | 10.10 | 14.20 | 0.00 | - | 2 | 14 | 62.99% |
| CAR230331P00200000 | 2023-03-29 9:58AM EDT | 200.00 | 19.69 | 14.70 | 18.70 | -2.16 | -9.89% | 1 | 39 | 64.84% |
| CAR230331P00202500 | 2023-03-14 2:03PM EDT | 202.50 | 18.50 | 16.20 | 21.70 | 0.00 | - | - | 0 | 57.62% |
| CAR230331P00205000 | 2023-03-27 3:54PM EDT | 205.00 | 24.60 | 18.00 | 24.90 | 0.00 | - | 2 | 0 | 63.48% |
| CAR230331P00210000 | 2023-03-23 10:51AM EDT | 210.00 | 24.60 | 23.70 | 30.00 | 0.00 | - | 1 | 2 | 98.83% |
| CAR230331P00215000 | 2023-03-28 1:18PM EDT | 215.00 | 36.60 | 28.50 | 34.80 | 0.00 | - | 10 | 10 | 101.17% |
| CAR230331P00220000 | 2023-03-24 11:21AM EDT | 220.00 | 45.02 | 33.00 | 39.90 | 0.00 | - | 2 | 5 | 95.90% |
| CAR230331P00225000 | 2023-03-10 12:44PM EDT | 225.00 | 30.40 | 37.90 | 45.00 | 0.00 | - | - | 0 | 105.86% |
| CAR230331P00235000 | 2023-02-17 12:27PM EDT | 235.00 | 16.05 | 58.40 | 65.00 | 0.00 | - | 1 | 1 | 388.53% |
| CAR230331P00245000 | 2023-03-10 4:41PM EDT | 245.00 | 54.00 | 57.90 | 65.00 | 0.00 | - | 4 | 0 | 142.19% |
© 2023 Yahoo. All rights reserved.
