Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR241018C00045000 | 2024-09-09 1:34PM EDT | 45.00 | 24.00 | 42.20 | 46.10 | 0.00 | - | - | 11 | 176.56% |
| CAR241018C00055000 | 2024-09-06 2:31PM EDT | 55.00 | 16.40 | 31.70 | 35.40 | 0.00 | - | 1 | 1 | 213.48% |
| CAR241018C00060000 | 2024-09-20 12:39PM EDT | 60.00 | 27.23 | 27.20 | 31.20 | 0.00 | - | 3 | 6 | 114.84% |
| CAR241018C00065000 | 2024-09-16 3:51PM EDT | 65.00 | 16.65 | 22.80 | 26.50 | 0.00 | - | 38 | 49 | 123.73% |
| CAR241018C00070000 | 2024-09-18 1:05PM EDT | 70.00 | 18.60 | 18.60 | 20.10 | 0.00 | - | 1 | 75 | 85.55% |
| CAR241018C00075000 | 2024-09-27 11:02AM EDT | 75.00 | 15.60 | 13.90 | 16.10 | 0.00 | - | 1 | 233 | 88.96% |
| CAR241018C00077000 | 2024-09-25 3:21PM EDT | 77.00 | 9.10 | 12.00 | 13.40 | 0.00 | - | - | 2 | 70.31% |
| CAR241018C00078000 | 2024-10-04 3:32PM EDT | 78.00 | 11.00 | 11.20 | 12.30 | 0.00 | - | 1 | 3 | 67.29% |
| CAR241018C00079000 | 2024-10-01 10:12AM EDT | 79.00 | 8.50 | 8.90 | 11.50 | 0.00 | - | - | 5 | 81.64% |
| CAR241018C00080000 | 2024-10-04 3:34PM EDT | 80.00 | 9.60 | 8.10 | 11.60 | 0.00 | - | 16 | 122 | 60.79% |
| CAR241018C00081000 | 2024-10-07 9:59AM EDT | 81.00 | 8.70 | 9.00 | 11.30 | +1.10 | +14.47% | 1 | 5 | 84.28% |
| CAR241018C00082000 | 2024-10-04 3:32PM EDT | 82.00 | 8.00 | 8.20 | 10.50 | 0.00 | - | 2 | 4 | 82.23% |
| CAR241018C00083000 | 2024-10-04 3:21PM EDT | 83.00 | 7.60 | 7.50 | 8.20 | 0.00 | - | 5 | 9 | 66.89% |
| CAR241018C00084000 | 2024-10-04 3:45PM EDT | 84.00 | 6.70 | 6.80 | 7.40 | 0.00 | - | 3 | 9 | 65.63% |
| CAR241018C00085000 | 2024-10-04 12:15PM EDT | 85.00 | 6.10 | 5.60 | 6.70 | 0.00 | - | 2 | 223 | 60.40% |
| CAR241018C00086000 | 2024-10-04 1:37PM EDT | 86.00 | 5.33 | 5.50 | 6.10 | 0.00 | - | 10 | 17 | 64.94% |
| CAR241018C00087000 | 2024-10-07 12:16PM EDT | 87.00 | 4.20 | 5.10 | 5.60 | -0.90 | -17.65% | 11 | 50 | 66.92% |
| CAR241018C00088000 | 2024-10-07 12:16PM EDT | 88.00 | 3.50 | 4.40 | 4.90 | -0.75 | -17.65% | 5 | 89 | 64.31% |
| CAR241018C00089000 | 2024-10-07 12:16PM EDT | 89.00 | 3.08 | 4.00 | 4.30 | -0.87 | -22.03% | 1 | 26 | 64.26% |
| CAR241018C00090000 | 2024-10-07 3:42PM EDT | 90.00 | 3.50 | 3.50 | 3.80 | +0.07 | +2.04% | 23 | 239 | 63.62% |
| CAR241018C00091000 | 2024-10-01 9:42AM EDT | 91.00 | 2.80 | 3.10 | 3.40 | 0.00 | - | 3 | 26 | 63.94% |
| CAR241018C00092000 | 2024-10-07 3:46PM EDT | 92.00 | 2.90 | 2.70 | 2.95 | +0.11 | +3.94% | 6 | 31 | 63.28% |
| CAR241018C00093000 | 2024-10-07 2:03PM EDT | 93.00 | 1.68 | 2.35 | 2.55 | -0.53 | -23.98% | 5 | 3 | 62.84% |
| CAR241018C00094000 | 2024-10-01 1:49PM EDT | 94.00 | 1.75 | 2.05 | 2.25 | 0.00 | - | 1 | 3 | 63.09% |
| CAR241018C00095000 | 2024-10-04 1:29PM EDT | 95.00 | 1.60 | 1.75 | 1.95 | -0.25 | -13.51% | 2 | 484 | 62.74% |
| CAR241018C00096000 | 2024-10-07 9:56AM EDT | 96.00 | 1.38 | 1.50 | 1.70 | +0.38 | +38.00% | 5 | 11 | 62.74% |
| CAR241018C00097000 | 2024-10-07 3:54PM EDT | 97.00 | 1.34 | 1.30 | 1.45 | +0.10 | +8.06% | 2 | 1,000 | 62.70% |
| CAR241018C00098000 | 2024-10-02 3:34PM EDT | 98.00 | 1.00 | 1.10 | 1.25 | 0.00 | - | - | 2 | 62.62% |
| CAR241018C00099000 | 2024-10-07 1:49PM EDT | 99.00 | 0.64 | 0.95 | 1.10 | -0.24 | -27.27% | 21 | 21 | 63.14% |
| CAR241018C00100000 | 2024-10-07 3:44PM EDT | 100.00 | 0.95 | 0.80 | 1.00 | +0.18 | +23.38% | 42 | 941 | 63.77% |
| CAR241018C00105000 | 2024-10-04 1:41PM EDT | 105.00 | 0.28 | 0.35 | 0.45 | -0.07 | -20.00% | 3 | 573 | 64.36% |
| CAR241018C00110000 | 2024-10-07 3:48PM EDT | 110.00 | 0.10 | 0.10 | 0.50 | -0.05 | -33.33% | 30 | 347 | 72.75% |
| CAR241018C00115000 | 2024-10-02 12:26PM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 514 | 81.35% |
| CAR241018C00120000 | 2024-10-01 10:48AM EDT | 120.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 91.80% |
| CAR241018C00125000 | 2024-10-01 2:43PM EDT | 125.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | - | 5 | 101.76% |
| CAR241018C00130000 | 2024-09-16 10:04AM EDT | 130.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 21 | 110.94% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR241018P00040000 | 2024-10-01 10:48AM EDT | 40.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 191.80% |
| CAR241018P00045000 | 2024-10-01 10:15AM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 145.31% |
| CAR241018P00050000 | 2024-09-13 2:47PM EDT | 50.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 38 | 50 | 135.16% |
| CAR241018P00055000 | 2024-10-02 2:08PM EDT | 55.00 | 0.01 | 0.00 | 0.25 | -0.04 | -80.00% | 1 | 92 | 130.08% |
| CAR241018P00060000 | 2024-10-03 1:16PM EDT | 60.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 70 | 117 | 112.50% |
| CAR241018P00065000 | 2024-10-07 1:25PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,020 | 78.13% |
| CAR241018P00070000 | 2024-10-04 9:34AM EDT | 70.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 7 | 226 | 75.78% |
| CAR241018P00075000 | 2024-10-07 11:14AM EDT | 75.00 | 0.48 | 0.35 | 0.45 | -0.02 | -4.00% | 4 | 144 | 69.04% |
| CAR241018P00076000 | 2024-09-26 10:00AM EDT | 76.00 | 1.45 | 0.40 | 0.50 | 0.00 | - | - | 1 | 66.89% |
| CAR241018P00077000 | 2024-09-30 10:56AM EDT | 77.00 | 1.25 | 0.50 | 0.65 | 0.00 | - | - | 1 | 67.19% |
| CAR241018P00078000 | 2024-09-25 11:05AM EDT | 78.00 | 2.40 | 0.60 | 0.75 | 0.00 | - | - | 1 | 65.97% |
| CAR241018P00079000 | 2024-10-07 12:11PM EDT | 79.00 | 1.10 | 0.75 | 0.90 | -1.30 | -54.17% | 6 | 3 | 65.67% |
| CAR241018P00080000 | 2024-10-07 3:07PM EDT | 80.00 | 1.20 | 0.90 | 1.10 | +0.03 | +2.56% | 6 | 204 | 65.38% |
| CAR241018P00081000 | 2024-10-07 12:04PM EDT | 81.00 | 1.48 | 1.10 | 1.25 | -1.29 | -46.57% | 2 | 1 | 64.50% |
| CAR241018P00082000 | 2024-10-04 3:21PM EDT | 82.00 | 1.60 | 1.30 | 1.50 | 0.00 | - | 2 | 2 | 64.11% |
| CAR241018P00083000 | 2024-10-07 2:30PM EDT | 83.00 | 2.05 | 1.55 | 1.75 | -1.05 | -33.87% | 12 | 5 | 63.62% |
| CAR241018P00084000 | 2024-09-25 3:52PM EDT | 84.00 | 5.90 | 1.80 | 2.05 | 0.00 | - | - | 14 | 63.01% |
| CAR241018P00085000 | 2024-10-04 10:01AM EDT | 85.00 | 3.20 | 2.15 | 2.35 | 0.00 | - | 12 | 246 | 62.67% |
| CAR241018P00086000 | 2024-10-04 9:52AM EDT | 86.00 | 3.46 | 2.50 | 2.75 | 0.00 | - | 5 | 41 | 62.55% |
| CAR241018P00087000 | 2024-09-30 3:55PM EDT | 87.00 | 4.50 | 2.90 | 3.20 | 0.00 | - | 8 | 54 | 62.60% |
| CAR241018P00088000 | 2024-10-04 10:49AM EDT | 88.00 | 4.80 | 3.30 | 3.60 | 0.00 | - | 26 | 41 | 61.62% |
| CAR241018P00089000 | 2024-10-07 3:47PM EDT | 89.00 | 3.90 | 3.80 | 4.10 | -1.60 | -29.09% | 2 | 12 | 61.62% |
| CAR241018P00090000 | 2024-10-04 9:30AM EDT | 90.00 | 6.10 | 4.30 | 4.70 | 0.00 | - | 4 | 182 | 61.77% |
| CAR241018P00092000 | 2024-10-07 3:48PM EDT | 92.00 | 5.59 | 5.40 | 5.90 | -1.21 | -17.79% | 30 | 3 | 60.99% |
| CAR241018P00093000 | 2024-10-04 10:31AM EDT | 93.00 | 7.90 | 4.40 | 7.80 | 0.00 | - | 1 | 4 | 57.59% |
| CAR241018P00094000 | 2024-09-25 11:46AM EDT | 94.00 | 11.10 | 6.40 | 7.30 | 0.00 | - | - | 1 | 58.47% |
| CAR241018P00095000 | 2024-09-27 10:10AM EDT | 95.00 | 8.60 | 7.20 | 9.30 | 0.00 | - | 1 | 31 | 70.24% |
| CAR241018P00096000 | 2024-09-24 9:39AM EDT | 96.00 | 9.40 | 7.80 | 8.80 | 0.00 | - | - | 1 | 57.62% |
| CAR241018P00097000 | 2024-09-27 10:10AM EDT | 97.00 | 10.00 | 8.80 | 9.60 | 0.00 | - | 1 | 1 | 59.81% |
| CAR241018P00100000 | 2024-09-25 3:38PM EDT | 100.00 | 17.52 | 9.60 | 12.10 | 0.00 | - | 7 | 11 | 69.17% |
| CAR241018P00115000 | 2024-08-30 10:23AM EDT | 115.00 | 32.69 | 25.60 | 29.40 | 0.00 | - | 1 | 0 | 126.37% |
© 2024 Yahoo. All rights reserved.