Australia markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.85-7.30 (-6.69%)
At close: 04:00PM EDT
102.19 +0.34 (+0.33%)
After hours: 07:45PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR250117C000500002024-07-17 9:35AM EDT50.0062.3052.0056.900.00-1487.02%
CAR250117C000550002024-05-09 10:26AM EDT55.0069.8054.4058.400.00-10128.87%
CAR250117C000600002024-05-16 9:30AM EDT60.0065.7048.0051.500.00-238105.73%
CAR250117C000650002024-06-20 9:34AM EDT65.0042.3040.5043.500.00-10378.14%
CAR250117C000700002024-07-02 10:55AM EDT70.0038.4036.9039.300.00-11875.39%
CAR250117C000750002024-05-06 10:08AM EDT75.0050.6742.0044.200.00-13114.82%
CAR250117C000800002024-07-02 10:55AM EDT80.0031.2530.3032.200.00-11972.51%
CAR250117C000850002024-05-02 2:09PM EDT85.0041.3036.6039.200.00-59112.17%
CAR250117C000900002024-07-10 3:06PM EDT90.0022.3024.2025.600.00-13668.73%
CAR250117C000950002024-07-11 2:05PM EDT95.0022.2021.3023.000.00-19867.46%
CAR250117C001000002024-07-17 3:24PM EDT100.0027.1219.0020.400.00-550766.59%
CAR250117C001050002024-07-17 3:48PM EDT105.0024.0017.0017.900.00-212265.74%
CAR250117C001100002024-07-17 10:12AM EDT110.0021.2515.1015.700.00-29464.94%
CAR250117C001150002024-07-11 2:53PM EDT115.0014.0013.3013.90+0.30+2.19%14964.37%
CAR250117C001200002024-07-11 9:42AM EDT120.0011.9011.7012.300.00-517563.92%
CAR250117C001250002024-07-18 3:02PM EDT125.0014.1010.3010.900.00-2710863.61%
CAR250117C001300002024-07-18 3:04PM EDT130.0012.409.009.700.00-4514963.33%
CAR250117C001350002024-07-18 3:02PM EDT135.0011.107.908.500.00-2712062.92%
CAR250117C001400002024-07-18 3:02PM EDT140.009.905.707.400.00-5921060.03%
CAR250117C001450002024-07-18 1:56PM EDT145.009.405.806.600.00-577361.87%
CAR250117C001500002024-07-12 1:47PM EDT150.006.505.305.800.00-15762.16%
CAR250117C001550002024-07-01 1:32PM EDT155.004.464.605.100.00-1861.87%
CAR250117C001600002024-07-15 2:27PM EDT160.005.463.604.500.00-28460.69%
CAR250117C001650002024-07-16 1:01PM EDT165.004.702.704.000.00-1759.52%
CAR250117C001700002024-06-10 11:22AM EDT170.003.802.252.750.00-22856.89%
CAR250117C001750002024-05-24 1:08PM EDT175.004.504.105.100.00-672870.58%
CAR250117C001800002024-07-02 3:43PM EDT180.002.451.802.800.00-18711459.73%
CAR250117C001850002024-05-22 3:07PM EDT185.004.103.104.000.00-688269.31%
CAR250117C001900002024-05-29 11:28AM EDT190.002.951.502.450.00-75661.22%
CAR250117C001950002024-06-11 10:10AM EDT195.001.551.451.900.00-306560.64%
CAR250117C002000002024-07-10 9:30AM EDT200.001.700.901.800.00-110759.49%
CAR250117C002100002024-07-03 12:57PM EDT210.001.310.651.450.00-21559.53%
CAR250117C002200002024-07-11 2:21PM EDT220.000.900.501.200.00-25059.99%
CAR250117C002300002024-03-19 12:51PM EDT230.003.301.601.800.00-11871.50%
CAR250117C002400002024-07-10 11:31AM EDT240.000.450.251.000.00-2013161.79%
CAR250117C002500002024-06-12 12:16PM EDT250.000.790.251.050.00-111964.45%
CAR250117C002600002024-03-18 9:38AM EDT260.001.490.001.200.00-4765.80%
CAR250117C002700002024-01-05 12:32PM EDT270.009.405.306.000.00-113107.56%
CAR250117C002800002023-11-28 11:40AM EDT280.007.8010.3011.500.00-126134.22%
CAR250117C002900002024-03-08 3:02PM EDT290.001.401.351.950.00-13985.11%
CAR250117C003000002024-06-06 10:20AM EDT300.000.350.101.550.00-14477.20%
CAR250117C003100002024-04-02 9:59AM EDT310.001.100.251.000.00-113875.66%
CAR250117C003200002024-05-14 10:01AM EDT320.000.950.000.000.00-210525.00%
CAR250117C003300002024-05-14 3:14PM EDT330.000.850.000.750.00-61973.49%
CAR250117C003400002024-06-14 9:39AM EDT340.000.050.000.950.00-174477.39%
CAR250117C003500002024-05-23 11:19AM EDT350.000.550.002.300.00-117690.11%
CAR250117C003600002024-05-14 10:01AM EDT360.000.700.000.750.00-312777.78%
CAR250117C003700002023-12-12 12:47PM EDT370.004.500.000.000.00-112525.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR250117P000500002024-07-05 9:35AM EDT50.001.100.901.55-0.10-8.33%1003770.95%
CAR250117P000550002024-07-09 3:25PM EDT55.001.451.551.900.00-12568.70%
CAR250117P000600002024-06-28 1:17PM EDT60.002.362.202.500.00-113566.55%
CAR250117P000650002024-06-24 10:07AM EDT65.003.003.005.20+1.17+63.93%16671.34%
CAR250117P000700002024-07-19 10:39AM EDT70.003.504.004.40+0.30+9.37%114663.49%
CAR250117P000750002024-07-10 10:36AM EDT75.004.805.305.70-0.60-11.11%143562.52%
CAR250117P000800002024-07-15 2:39PM EDT80.005.386.707.100.00-501,13960.99%
CAR250117P000850002024-06-28 3:25PM EDT85.007.808.309.000.00-319660.10%
CAR250117P000900002024-07-11 11:08AM EDT90.009.6010.3011.000.00-152959.27%
CAR250117P000950002024-06-28 1:17PM EDT95.0012.1612.3013.200.00-118457.93%
CAR250117P001000002024-07-12 11:22AM EDT100.0013.9314.9015.600.00-4052,06457.23%
CAR250117P001050002024-07-15 2:39PM EDT105.0014.8717.7018.200.00-501,11256.42%
CAR250117P001100002024-07-19 3:56PM EDT110.0020.5020.5021.20+1.30+6.77%2169755.54%
CAR250117P001150002024-07-19 3:56PM EDT115.0023.7023.7024.30+1.30+5.80%161454.78%
CAR250117P001200002024-07-12 12:45PM EDT120.0025.7026.9029.000.00-110056.15%
CAR250117P001250002024-07-17 12:28PM EDT125.0025.6029.3033.000.00-529754.19%
CAR250117P001300002024-04-23 9:30AM EDT130.0038.500.000.000.00-2720.00%
CAR250117P001350002024-07-08 3:44PM EDT135.0037.7537.2041.200.00-1021554.57%
CAR250117P001400002024-05-02 9:51AM EDT140.0037.4532.3035.300.00-24260.00%
CAR250117P001450002024-02-12 1:02PM EDT145.0017.1939.7043.100.00-20440.00%
CAR250117P001500002024-07-19 11:24AM EDT150.0048.2350.0052.10+8.87+22.54%2014354.91%
CAR250117P001550002024-04-24 1:58PM EDT155.0056.7046.3049.200.00-1320.00%
CAR250117P001600002024-04-25 12:05PM EDT160.0067.5049.9052.600.00-18470.00%
CAR250117P001650002024-04-22 11:01AM EDT165.0067.7552.5054.800.00-2190.00%
CAR250117P001700002024-04-19 3:32PM EDT170.0070.5054.2056.200.00-18230.00%
CAR250117P001750002024-04-24 1:22PM EDT175.0074.2062.9065.500.00-4140.00%
CAR250117P001800002024-01-04 1:32PM EDT180.0036.1035.5036.500.00-62510.00%
CAR250117P001850002024-01-11 2:32PM EDT185.0039.2035.1037.800.00-12110.00%
CAR250117P001900002024-02-16 3:46PM EDT190.0078.1982.9084.400.00-10100.00%
CAR250117P001950002024-01-05 3:36PM EDT195.0045.5044.9048.400.00-1250.00%
CAR250117P002000002024-02-13 3:43PM EDT200.0073.5090.8094.800.00-460.00%
CAR250117P002100002023-11-20 2:20PM EDT210.0042.2140.3044.300.00-200.00%
CAR250117P002200002024-01-16 1:13AM EDT220.0079.50--0.00---0.00%
CAR250117P002300002023-03-21 3:35PM EDT230.0079.5078.5085.000.00-330.00%
CAR250117P002400002023-08-18 3:25PM EDT240.0052.5057.7064.900.00-1200.00%
CAR250117P002500002023-08-18 9:30AM EDT250.0060.0963.0072.100.00-220.00%
CAR250117P002600002023-08-18 3:31PM EDT260.0063.7070.0078.700.00-16150.00%
CAR250117P003400002024-01-16 1:13AM EDT340.00161.00--0.00---0.00%
CAR250117P003500002022-11-01 9:44AM EDT350.00161.000.000.000.00-110.00%