Australia markets open in 1 hour 38 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.94-4.13 (-2.13%)
At close: 04:00PM EST
190.03 +0.09 (+0.05%)
After hours: 04:08PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR221209C001700002022-12-05 11:17AM EST170.0033.0017.1023.700.00-6884.77%
CAR221209C001750002022-11-29 12:55PM EST175.0053.1012.4018.300.00-1165.33%
CAR221209C001800002022-11-29 12:55PM EST180.0047.138.6013.700.00-1168.12%
CAR221209C001850002022-12-05 2:55PM EST185.0014.506.407.500.00-6359.08%
CAR221209C001900002022-12-07 3:44PM EST190.003.653.404.10-2.35-39.17%133155.03%
CAR221209C001950002022-12-07 3:37PM EST195.002.001.551.95-1.96-49.49%154553.86%
CAR221209C002000002022-12-07 3:55PM EST200.000.800.600.90-0.80-50.00%151854.83%
CAR221209C002050002022-12-07 3:44PM EST205.000.260.200.45-0.94-78.33%143157.42%
CAR221209C002075002022-12-06 10:20AM EST207.501.210.150.400.00-72861.91%
CAR221209C002100002022-12-07 1:17PM EST210.000.300.050.40-0.19-38.78%63465.72%
CAR221209C002125002022-12-05 1:18PM EST212.501.100.050.400.00-233171.78%
CAR221209C002150002022-12-07 10:51AM EST215.000.200.100.20-0.59-74.68%283172.27%
CAR221209C002175002022-12-07 1:00PM EST217.500.110.050.25-0.09-45.00%113677.73%
CAR221209C002200002022-12-06 9:31AM EST220.000.310.000.500.00-15790.82%
CAR221209C002225002022-12-05 11:06AM EST222.500.530.001.050.00-227111.52%
CAR221209C002250002022-12-07 3:44PM EST225.000.180.000.45-0.07-28.00%328100.00%
CAR221209C002275002022-12-05 11:52AM EST227.500.200.051.000.00-19123.44%
CAR221209C002300002022-12-05 3:26PM EST230.000.350.000.950.00-123126.66%
CAR221209C002325002022-12-06 9:40AM EST232.500.150.000.500.00-119117.58%
CAR221209C002350002022-12-06 2:12PM EST235.000.060.050.900.00-220137.70%
CAR221209C002375002022-12-05 11:37AM EST237.500.150.000.900.00-15141.60%
CAR221209C002400002022-12-05 2:04PM EST240.000.580.000.900.00-140146.78%
CAR221209C002425002022-12-05 9:54AM EST242.500.180.000.500.00-110137.31%
CAR221209C002450002022-12-07 11:25AM EST245.000.250.050.10-0.64-71.91%13119.92%
CAR221209C002475002022-12-02 11:22AM EST247.500.650.000.500.00-17146.68%
CAR221209C002500002022-12-02 11:22AM EST250.000.480.001.000.00-125170.02%
CAR221209C002525002022-11-29 11:17AM EST252.501.100.000.500.00-101103155.66%
CAR221209C002550002022-11-30 3:51PM EST255.000.500.000.500.00-69160.16%
CAR221209C002600002022-12-02 2:04PM EST260.000.200.000.500.00-14168.75%
CAR221209C002650002022-11-29 2:00PM EST265.000.560.000.500.00-37177.15%
CAR221209C002700002022-11-01 9:18AM EST270.006.620.000.000.00--150.00%
CAR221209C002750002022-12-06 10:54AM EST275.000.760.000.500.00-35193.36%
CAR221209C002900002022-11-14 2:45PM EST290.003.350.000.050.00-44165.63%
CAR221209C003000002022-11-01 12:06PM EST300.003.080.004.300.00-16337.40%
CAR221209C003050002022-11-28 11:01AM EST305.000.250.001.500.00-17281.05%
CAR221209C003250002022-11-03 1:28PM EST325.002.450.001.500.00--4310.35%
CAR221209C003500002022-11-14 10:29AM EST350.000.730.000.300.00-88275.39%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR221209P001100002022-11-29 10:47AM EST110.000.100.000.100.00--3234.38%
CAR221209P001200002022-11-15 10:58AM EST120.000.100.000.500.00-2022247.27%
CAR221209P001400002022-11-02 10:04AM EST140.001.250.004.300.00--2274.61%
CAR221209P001450002022-11-03 1:57PM EST145.001.300.003.500.00--3236.13%
CAR221209P001500002022-12-05 1:40PM EST150.000.050.000.500.00-26138.87%
CAR221209P001550002022-12-06 10:42AM EST155.000.800.000.500.00-11122.36%
CAR221209P001650002022-12-05 10:29AM EST165.000.250.000.500.00-2390.14%
CAR221209P001750002022-12-07 1:45PM EST175.000.200.200.40-0.15-42.86%193760.64%
CAR221209P001800002022-12-07 1:49PM EST180.000.500.600.85-0.50-50.00%24411956.69%
CAR221209P001850002022-12-06 12:25PM EST185.001.591.501.950.00-101754.27%
CAR221209P001900002022-12-07 3:45PM EST190.003.503.404.10+0.78+28.68%1327954.15%
CAR221209P001925002022-12-07 10:47AM EST192.502.404.505.30-2.55-51.52%241750.20%
CAR221209P001950002022-12-07 1:40PM EST195.005.006.307.300.00-3513853.71%
CAR221209P001975002022-12-07 2:57PM EST197.506.697.809.60-1.41-17.41%42253.91%
CAR221209P002000002022-12-07 9:37AM EST200.0010.089.5011.50+1.58+18.59%38169.78%
CAR221209P002025002022-12-06 10:46AM EST202.5011.0010.6014.400.00-13587.40%
CAR221209P002050002022-12-06 9:54AM EST205.0011.5013.9016.600.00-927651.07%
CAR221209P002075002022-12-05 12:31PM EST207.508.9015.5021.200.00-111080.42%
CAR221209P002100002022-12-07 10:53AM EST210.0014.6017.5022.60+1.00+7.35%421129.25%
CAR221209P002125002022-12-07 1:21PM EST212.5021.1819.2024.90+10.68+101.71%524133.94%
CAR221209P002150002022-12-02 2:56PM EST215.003.9023.8026.600.00-1811171.48%
CAR221209P002175002022-12-05 9:53AM EST217.5010.7023.8029.200.00-120133.98%
CAR221209P002200002022-12-05 9:47AM EST220.0013.4326.5031.500.00-148136.08%
CAR221209P002225002022-12-07 3:14PM EST222.5030.9029.7034.10+7.40+31.49%117146.05%
CAR221209P002250002022-12-07 3:00PM EST225.0033.0032.3036.90+23.30+240.21%19161.23%
CAR221209P002275002022-12-05 11:12AM EST227.5023.7033.8039.900.00-119181.05%
CAR221209P002300002022-12-06 10:42AM EST230.0039.5036.3041.400.00-14160.55%
CAR221209P002325002022-12-01 9:56AM EST232.5013.0038.8045.000.00--4197.75%
CAR221209P002350002022-12-05 3:41PM EST235.0038.4042.0046.600.00-16179.69%
CAR221209P002425002022-12-02 9:45AM EST242.5027.0048.9054.300.00-20204.54%
CAR221209P002450002022-11-21 11:48AM EST245.0024.3051.0058.900.00--5265.19%
CAR221209P002500002022-12-02 1:08PM EST250.0031.6856.1063.400.00-11266.55%