Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR241025C00067000 | 2024-09-11 12:20PM EDT | 67.00 | 6.50 | 20.50 | 22.50 | 0.00 | - | - | 1 | 103.32% |
| CAR241025C00070000 | 2024-10-02 12:03PM EDT | 70.00 | 18.40 | 16.90 | 19.00 | 0.00 | - | 2 | 2 | 69.43% |
| CAR241025C00072000 | 2024-09-17 2:20PM EDT | 72.00 | 13.20 | 15.60 | 17.00 | 0.00 | - | 6 | 6 | 75.78% |
| CAR241025C00073000 | 2024-09-16 10:38AM EDT | 73.00 | 9.40 | 14.60 | 16.40 | 0.00 | - | 1 | 1 | 77.73% |
| CAR241025C00074000 | 2024-09-11 12:36PM EDT | 74.00 | 4.33 | 14.00 | 15.30 | 0.00 | - | - | 1 | 77.49% |
| CAR241025C00075000 | 2024-09-19 9:35AM EDT | 75.00 | 15.48 | 13.30 | 15.60 | 0.00 | - | 2 | 9 | 91.11% |
| CAR241025C00076000 | 2024-10-07 1:27PM EDT | 76.00 | 12.88 | 12.30 | 13.30 | 0.00 | - | 1 | 1 | 72.41% |
| CAR241025C00077000 | 2024-09-25 11:23AM EDT | 77.00 | 10.88 | 11.50 | 13.90 | 0.00 | - | 1 | 1 | 86.18% |
| CAR241025C00078000 | 2024-09-17 11:05AM EDT | 78.00 | 9.47 | 10.10 | 11.50 | 0.00 | - | - | 3 | 63.53% |
| CAR241025C00079000 | 2024-10-07 3:57PM EDT | 79.00 | 11.92 | 9.90 | 10.70 | 0.00 | - | 1 | 0 | 68.80% |
| CAR241025C00080000 | 2024-10-07 3:57PM EDT | 80.00 | 11.12 | 9.20 | 9.80 | 0.00 | - | 2 | 4 | 67.53% |
| CAR241025C00082000 | 2024-10-01 12:57PM EDT | 82.00 | 7.80 | 7.80 | 8.30 | 0.00 | - | 1 | 2 | 66.33% |
| CAR241025C00083000 | 2024-10-09 12:25PM EDT | 83.00 | 8.45 | 7.10 | 7.70 | +0.74 | +9.60% | 5 | 6 | 66.21% |
| CAR241025C00084000 | 2024-09-27 1:17PM EDT | 84.00 | 7.79 | 6.40 | 6.90 | 0.00 | - | 2 | 2 | 64.16% |
| CAR241025C00085000 | 2024-10-08 12:53PM EDT | 85.00 | 6.45 | 5.80 | 6.30 | 0.00 | - | 1 | 4 | 63.92% |
| CAR241025C00086000 | 2024-10-01 3:51PM EDT | 86.00 | 5.51 | 5.20 | 5.70 | 0.00 | - | - | 1 | 63.16% |
| CAR241025C00087000 | 2024-09-26 12:01PM EDT | 87.00 | 5.73 | 4.60 | 5.10 | 0.00 | - | 1 | 4 | 61.96% |
| CAR241025C00088000 | 2024-10-03 3:56PM EDT | 88.00 | 3.74 | 4.30 | 4.60 | 0.00 | - | 12 | 37 | 63.06% |
| CAR241025C00089000 | 2024-10-09 11:08AM EDT | 89.00 | 4.30 | 3.80 | 4.10 | -0.10 | -2.27% | 1 | 11 | 62.31% |
| CAR241025C00090000 | 2024-10-03 10:57AM EDT | 90.00 | 3.20 | 3.40 | 3.70 | 0.00 | - | 1 | 10 | 62.45% |
| CAR241025C00092000 | 2024-10-08 10:51AM EDT | 92.00 | 3.35 | 2.65 | 2.95 | 0.00 | - | 1 | 6 | 62.11% |
| CAR241025C00094000 | 2024-10-01 11:57AM EDT | 94.00 | 2.56 | 2.05 | 2.30 | 0.00 | - | - | 8 | 61.77% |
| CAR241025C00097000 | 2024-10-07 3:01PM EDT | 97.00 | 1.83 | 1.35 | 1.55 | 0.00 | - | 2 | 6 | 61.35% |
| CAR241025C00100000 | 2024-10-09 9:54AM EDT | 100.00 | 1.01 | 0.45 | 1.05 | -0.36 | -26.28% | 5 | 24 | 56.79% |
| CAR241025C00105000 | 2024-10-09 11:21AM EDT | 105.00 | 0.59 | 0.40 | 0.55 | -0.01 | -1.67% | 28 | 18 | 62.31% |
| CAR241025C00110000 | 2024-10-07 10:29AM EDT | 110.00 | 0.39 | 0.20 | 0.30 | 0.00 | - | 1 | 74 | 64.36% |
| CAR241025C00115000 | 2024-10-04 10:15AM EDT | 115.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 74.02% |
Putsfor25 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR241025P00045000 | 2024-09-11 1:11PM EDT | 45.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | - | 9 | 168.75% |
| CAR241025P00050000 | 2024-09-10 3:39PM EDT | 50.00 | 1.08 | 0.00 | 0.15 | 0.00 | - | - | 2 | 120.31% |
| CAR241025P00055000 | 2024-09-13 1:54PM EDT | 55.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 123.24% |
| CAR241025P00058000 | 2024-10-03 1:45PM EDT | 58.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 8 | 111.04% |
| CAR241025P00059000 | 2024-10-04 2:38PM EDT | 59.00 | 0.38 | 0.00 | 2.20 | 0.00 | - | 8 | 24 | 149.71% |
| CAR241025P00060000 | 2024-10-07 11:34AM EDT | 60.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 43 | 110.25% |
| CAR241025P00061000 | 2024-10-03 1:43PM EDT | 61.00 | 1.02 | 0.00 | 0.50 | 0.00 | - | - | 24 | 99.41% |
| CAR241025P00062000 | 2024-10-04 2:36PM EDT | 62.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 8 | 52 | 95.61% |
| CAR241025P00063000 | 2024-10-04 2:36PM EDT | 63.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 8 | 16 | 91.89% |
| CAR241025P00064000 | 2024-10-04 2:36PM EDT | 64.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 8 | 8 | 89.84% |
| CAR241025P00065000 | 2024-09-30 11:53AM EDT | 65.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 40 | 42 | 86.13% |
| CAR241025P00066000 | 2024-10-04 2:37PM EDT | 66.00 | 0.31 | 0.05 | 0.50 | 0.00 | - | 40 | 41 | 82.42% |
| CAR241025P00068000 | 2024-09-25 10:32AM EDT | 68.00 | 0.95 | 0.10 | 0.55 | 0.00 | - | 5 | 55 | 78.03% |
| CAR241025P00069000 | 2024-09-19 1:53PM EDT | 69.00 | 1.20 | 0.10 | 0.35 | 0.00 | - | - | 3 | 68.85% |
| CAR241025P00070000 | 2024-10-01 11:56AM EDT | 70.00 | 1.12 | 0.25 | 0.85 | 0.00 | - | 40 | 9 | 80.22% |
| CAR241025P00071000 | 2024-10-07 12:54PM EDT | 71.00 | 0.60 | 0.30 | 0.45 | 0.00 | - | 52 | 55 | 69.34% |
| CAR241025P00073000 | 2024-09-19 11:07AM EDT | 73.00 | 2.30 | 0.45 | 0.60 | 0.00 | - | - | 1 | 67.68% |
| CAR241025P00074000 | 2024-09-20 12:37PM EDT | 74.00 | 2.15 | 0.05 | 0.70 | 0.00 | - | 1 | 2 | 58.50% |
| CAR241025P00075000 | 2024-10-04 3:11PM EDT | 75.00 | 1.05 | 0.25 | 0.85 | 0.00 | - | 5 | 12 | 60.79% |
| CAR241025P00077000 | 2024-10-07 2:30PM EDT | 77.00 | 1.50 | 0.85 | 1.20 | 0.00 | - | 1 | 7 | 65.14% |
| CAR241025P00078000 | 2024-09-19 9:41AM EDT | 78.00 | 3.60 | 0.55 | 1.30 | 0.00 | - | - | 5 | 58.55% |
| CAR241025P00079000 | 2024-10-02 12:07PM EDT | 79.00 | 2.14 | 1.30 | 1.50 | 0.00 | - | - | 1 | 64.06% |
| CAR241025P00080000 | 2024-10-09 3:44PM EDT | 80.00 | 1.55 | 1.50 | 1.75 | -0.64 | -29.22% | 5 | 9 | 63.53% |
| CAR241025P00081000 | 2024-10-09 2:20PM EDT | 81.00 | 1.84 | 1.75 | 2.05 | -0.41 | -18.22% | 1 | 2 | 63.38% |
| CAR241025P00083000 | 2024-10-03 11:16AM EDT | 83.00 | 5.20 | 2.30 | 2.70 | 0.00 | - | 8 | 0 | 62.40% |
| CAR241025P00084000 | 2024-09-25 1:37PM EDT | 84.00 | 5.80 | 1.25 | 3.10 | 0.00 | - | 9 | 5 | 51.90% |
| CAR241025P00085000 | 2024-10-03 3:13PM EDT | 85.00 | 5.60 | 3.10 | 3.40 | 0.00 | - | 3 | 6 | 61.77% |
| CAR241025P00086000 | 2024-09-25 1:35PM EDT | 86.00 | 6.75 | 3.50 | 3.80 | 0.00 | - | 8 | 4 | 61.08% |
| CAR241025P00087000 | 2024-10-02 12:06PM EDT | 87.00 | 5.20 | 3.80 | 4.30 | 0.00 | - | - | 1 | 59.91% |
| CAR241025P00088000 | 2024-10-04 9:49AM EDT | 88.00 | 5.50 | 4.40 | 4.80 | 0.00 | - | 7 | 5 | 60.33% |
| CAR241025P00089000 | 2024-10-04 9:30AM EDT | 89.00 | 6.15 | 5.00 | 5.30 | 0.00 | - | 9 | 9 | 60.25% |
| CAR241025P00090000 | 2024-10-07 12:50PM EDT | 90.00 | 6.50 | 5.50 | 6.00 | 0.00 | - | 1 | 3 | 60.40% |
| CAR241025P00091000 | 2024-10-03 3:28PM EDT | 91.00 | 9.20 | 6.10 | 6.50 | 0.00 | - | - | 3 | 59.35% |
© 2024 Yahoo. All rights reserved.