Australia markets open in 6 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
97.28-7.25 (-6.94%)
At close: 04:00PM EDT
101.20 +3.92 (+4.03%)
After hours: 07:27PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240726C000900002024-07-17 2:44PM EDT90.0023.086.409.400.00--486.43%
CAR240726C000960002024-07-18 9:56AM EDT96.0015.672.203.600.00-2262.99%
CAR240726C000990002024-07-11 10:55AM EDT99.007.501.001.350.00--153.91%
CAR240726C001000002024-07-24 3:56PM EDT100.001.000.751.10-4.00-80.00%132856.01%
CAR240726C001010002024-07-24 3:59PM EDT101.000.750.500.95-2.95-79.73%18557.91%
CAR240726C001020002024-07-24 2:13PM EDT102.001.350.250.85-2.15-61.43%321559.03%
CAR240726C001030002024-07-24 3:33PM EDT103.000.300.200.55-2.60-89.66%737858.20%
CAR240726C001040002024-07-24 11:02AM EDT104.000.400.100.40-1.60-80.00%252757.62%
CAR240726C001050002024-07-24 3:01PM EDT105.000.300.100.30-1.19-79.87%3214159.96%
CAR240726C001060002024-07-24 3:23PM EDT106.000.200.100.30-1.35-87.10%13565.53%
CAR240726C001070002024-07-24 3:59PM EDT107.000.150.050.25-0.70-82.35%27166.60%
CAR240726C001080002024-07-24 3:59PM EDT108.000.120.050.20-0.98-89.09%85468.95%
CAR240726C001090002024-07-24 3:55PM EDT109.000.100.050.20-0.35-77.78%34873.63%
CAR240726C001100002024-07-24 10:43AM EDT110.000.130.050.20-0.32-71.11%419478.32%
CAR240726C001110002024-07-23 1:25PM EDT111.000.300.050.200.00-67183.01%
CAR240726C001120002024-07-23 3:24PM EDT112.000.260.000.250.00-116187.50%
CAR240726C001130002024-07-24 3:48PM EDT113.000.100.000.15-0.11-52.38%314984.18%
CAR240726C001140002024-07-22 3:05PM EDT114.000.320.000.250.00-374696.09%
CAR240726C001150002024-07-24 11:45AM EDT115.000.090.000.20-0.01-10.00%316496.68%
CAR240726C001160002024-07-23 12:13PM EDT116.000.150.000.550.00-113121.68%
CAR240726C001170002024-07-24 9:37AM EDT117.000.070.000.50-0.09-56.25%9103123.83%
CAR240726C001180002024-07-22 3:29PM EDT118.000.130.000.550.00-211130.66%
CAR240726C001190002024-07-19 11:05AM EDT119.000.250.000.550.00-120135.16%
CAR240726C001200002024-07-24 10:43AM EDT120.000.090.000.15+0.04+80.00%151111.33%
CAR240726C001210002024-07-22 3:49PM EDT121.000.100.000.100.00-327108.59%
CAR240726C001220002024-07-12 11:29AM EDT122.000.310.000.500.00-106145.31%
CAR240726C001230002024-07-24 3:58PM EDT123.000.060.000.10+0.01+20.00%1235115.63%
CAR240726C001240002024-07-24 1:28PM EDT124.000.050.000.400.00-272147.27%
CAR240726C001250002024-07-24 10:41AM EDT125.000.050.000.450.00-930154.30%
CAR240726C001260002024-07-23 1:58PM EDT126.000.050.000.100.00-2561125.78%
CAR240726C001270002024-07-23 9:57AM EDT127.000.050.000.500.00-912165.23%
CAR240726C001280002024-07-22 12:08PM EDT128.000.050.000.500.00-24169.14%
CAR240726C001290002024-07-22 11:01AM EDT129.000.050.000.500.00-245173.05%
CAR240726C001300002024-07-10 10:57AM EDT130.000.150.000.500.00-138176.56%
CAR240726C001350002024-07-22 9:50AM EDT135.000.050.000.050.00-7791142.19%
CAR240726C001400002024-07-22 10:59AM EDT140.000.050.000.050.00-933154.69%
CAR240726C001450002024-07-22 9:31AM EDT145.000.050.000.050.00-924168.75%
CAR240726C001460002024-07-19 3:34PM EDT146.000.050.000.500.00-2121231.25%
CAR240726C001500002024-07-19 12:08PM EDT150.000.050.000.500.00-328243.56%
CAR240726C001550002024-07-16 10:31AM EDT155.000.110.000.500.00--1258.20%
CAR240726C001650002024-07-18 10:04AM EDT165.000.050.000.050.00-111332215.63%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240726P000650002024-07-10 11:43AM EDT65.000.050.000.100.00--39192.97%
CAR240726P000700002024-07-23 1:23PM EDT70.000.010.000.050.00-1280147.66%
CAR240726P000710002024-07-23 1:21PM EDT71.000.010.000.050.00-1055142.19%
CAR240726P000720002024-07-22 9:54AM EDT72.000.050.000.050.00-1232135.94%
CAR240726P000730002024-07-19 3:32PM EDT73.000.050.000.100.00-727142.58%
CAR240726P000740002024-07-22 10:17AM EDT74.000.250.000.050.00-3050125.00%
CAR240726P000750002024-07-22 11:27AM EDT75.000.050.000.300.00-3847155.08%
CAR240726P000800002024-07-23 1:59PM EDT80.000.050.000.350.00-3941125.39%
CAR240726P000850002024-07-22 12:55PM EDT85.000.080.050.150.00-111583.20%
CAR240726P000900002024-07-22 12:38PM EDT90.000.150.100.300.00-106362.01%
CAR240726P000910002024-07-19 3:55PM EDT91.000.300.100.700.00-6667.38%
CAR240726P000920002024-07-08 3:07PM EDT92.001.130.201.250.00-1174.17%
CAR240726P000940002024-07-23 9:30AM EDT94.000.100.451.800.00-23869.97%
CAR240726P000950002024-07-24 1:36PM EDT95.000.200.502.15+0.05+33.33%13165.77%
CAR240726P000960002024-07-24 10:09AM EDT96.001.001.002.00+0.80+400.00%7359.47%
CAR240726P000970002024-07-24 3:48PM EDT97.001.151.501.85+0.95+475.00%108151.56%
CAR240726P000980002024-07-24 3:26PM EDT98.001.602.102.50+1.25+357.14%42654.35%
CAR240726P000990002024-07-24 11:17AM EDT99.002.802.653.30+2.35+522.22%49256.30%
CAR240726P001000002024-07-24 1:15PM EDT100.003.303.304.00+2.65+407.69%2011956.15%
CAR240726P001010002024-07-24 10:00AM EDT101.001.403.605.50+0.35+33.33%11361.62%
CAR240726P001020002024-07-24 2:51PM EDT102.003.373.806.40+2.26+203.60%89651.66%
CAR240726P001030002024-07-24 2:50PM EDT103.004.204.508.10+2.85+211.11%52667.58%
CAR240726P001040002024-07-24 10:00AM EDT104.003.205.407.90+1.25+64.10%41498.44%
CAR240726P001050002024-07-24 10:24AM EDT105.004.305.609.30+2.25+109.76%434120.56%
CAR240726P001060002024-07-24 3:20PM EDT106.007.197.3010.50+4.49+166.30%62963.87%
CAR240726P001070002024-07-23 10:30AM EDT107.003.707.7011.100.00-17128.32%
CAR240726P001080002024-07-19 3:35PM EDT108.006.279.0012.400.00-1516146.78%
CAR240726P001090002024-07-24 3:20PM EDT109.0010.309.9013.50+4.80+87.27%444157.72%
CAR240726P001100002024-07-24 2:56PM EDT110.0011.0810.7014.30+2.78+33.49%712157.03%
CAR240726P001110002024-07-19 10:42AM EDT111.006.2011.6015.100.00-112155.71%
CAR240726P001120002024-07-22 11:04AM EDT112.009.4812.7016.100.00-2720162.11%
CAR240726P001130002024-07-24 2:33PM EDT113.0012.5513.6017.20+2.10+20.10%25172.66%
CAR240726P001150002024-07-24 2:36PM EDT115.0015.9015.6019.40+9.95+167.23%33193.41%
CAR240726P001160002024-07-24 3:20PM EDT116.0017.3016.6020.30+12.15+235.92%44195.21%
CAR240726P001170002024-06-25 12:48PM EDT117.0010.9618.7021.300.00--3126.76%
CAR240726P001200002024-06-24 1:54PM EDT120.0010.8520.6024.100.00--0209.08%
CAR240726P001210002024-07-22 12:31PM EDT121.0017.6621.5025.200.00-10219.14%
CAR240726P001250002024-06-28 9:40AM EDT125.0017.7025.6029.000.00-10230.08%
CAR240726P001260002024-07-17 9:34AM EDT126.0015.7027.4030.400.00--2152.34%