Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250221C00050000 | 2024-09-10 10:43AM EDT | 50.00 | 23.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR250221C00070000 | 2024-09-11 1:29PM EDT | 70.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| CAR250221C00075000 | 2024-09-11 2:06PM EDT | 75.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAR250221C00080000 | 2024-09-10 3:19PM EDT | 80.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CAR250221C00085000 | 2024-09-09 2:07PM EDT | 85.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| CAR250221C00090000 | 2024-09-09 1:34PM EDT | 90.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CAR250221C00095000 | 2024-09-06 10:27AM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR250221C00100000 | 2024-09-05 3:35PM EDT | 100.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CAR250221C00105000 | 2024-09-04 3:33PM EDT | 105.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR250221C00110000 | 2024-09-09 1:48PM EDT | 110.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR250221C00115000 | 2024-09-05 2:33PM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CAR250221C00120000 | 2024-09-10 1:03PM EDT | 120.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR250221C00125000 | 2024-09-10 1:02PM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR250221C00130000 | 2024-08-23 10:16AM EDT | 130.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR250221C00135000 | 2024-09-04 9:43AM EDT | 135.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAR250221C00140000 | 2024-09-10 1:00PM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAR250221C00145000 | 2024-09-06 11:58AM EDT | 145.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAR250221C00150000 | 2024-09-11 3:29PM EDT | 150.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR250221C00165000 | 2024-08-19 10:58AM EDT | 165.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR250221C00170000 | 2024-08-09 12:36PM EDT | 170.00 | 1.79 | 0.15 | 0.80 | 0.00 | - | 4 | 6 | 69.04% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250221P00045000 | 2024-09-06 9:51AM EDT | 45.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR250221P00050000 | 2024-09-11 2:31PM EDT | 50.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CAR250221P00055000 | 2024-09-09 10:07AM EDT | 55.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CAR250221P00060000 | 2024-09-09 11:53AM EDT | 60.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAR250221P00065000 | 2024-09-11 1:14PM EDT | 65.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAR250221P00070000 | 2024-09-11 1:14PM EDT | 70.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CAR250221P00075000 | 2024-09-10 3:20PM EDT | 75.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR250221P00080000 | 2024-09-09 1:23PM EDT | 80.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAR250221P00085000 | 2024-09-05 3:29PM EDT | 85.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CAR250221P00090000 | 2024-09-11 9:30AM EDT | 90.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CAR250221P00095000 | 2024-08-26 12:07PM EDT | 95.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR250221P00100000 | 2024-07-22 10:43AM EDT | 100.00 | 16.75 | 19.70 | 20.50 | 0.00 | - | - | 1 | 0.00% |
| CAR250221P00110000 | 2024-07-08 3:12PM EDT | 110.00 | 21.90 | 29.60 | 32.10 | 0.00 | - | - | 1 | 0.00% |
| CAR250221P00150000 | 2024-08-07 12:00PM EDT | 150.00 | 62.97 | 77.40 | 81.40 | 0.00 | - | - | 0 | 62.45% |
| CAR250221P00155000 | 2024-08-06 3:50PM EDT | 155.00 | 69.73 | 81.50 | 86.40 | 0.00 | - | - | 0 | 64.45% |
© 2024 Yahoo. All rights reserved.