Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250620C00045000 | 2024-09-03 10:03AM EDT | 45.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR250620C00070000 | 2024-09-05 3:37PM EDT | 70.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| CAR250620C00075000 | 2024-09-05 3:21PM EDT | 75.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| CAR250620C00080000 | 2024-09-05 1:24PM EDT | 80.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CAR250620C00085000 | 2024-09-05 2:48PM EDT | 85.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| CAR250620C00090000 | 2024-09-09 11:55AM EDT | 90.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CAR250620C00095000 | 2024-08-02 11:21AM EDT | 95.00 | 20.22 | 13.80 | 14.30 | 0.00 | - | 1 | 1 | 89.45% |
| CAR250620C00100000 | 2024-09-09 12:02PM EDT | 100.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR250620C00105000 | 2024-09-09 12:02PM EDT | 105.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR250620C00110000 | 2024-09-05 3:33PM EDT | 110.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CAR250620C00115000 | 2024-09-03 12:17PM EDT | 115.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAR250620C00120000 | 2024-08-22 3:15PM EDT | 120.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CAR250620C00125000 | 2024-09-05 9:32AM EDT | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR250620C00130000 | 2024-09-04 9:50AM EDT | 130.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAR250620C00140000 | 2024-09-03 10:44AM EDT | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAR250620C00145000 | 2024-07-24 3:54PM EDT | 145.00 | 11.00 | 5.40 | 7.20 | 0.00 | - | 5 | 5 | 86.21% |
| CAR250620C00150000 | 2024-08-30 2:27PM EDT | 150.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR250620C00170000 | 2024-09-11 11:21AM EDT | 170.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250620P00040000 | 2024-09-06 10:10AM EDT | 40.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR250620P00045000 | 2024-09-06 1:55PM EDT | 45.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| CAR250620P00055000 | 2024-09-09 11:22AM EDT | 55.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAR250620P00060000 | 2024-09-09 11:19AM EDT | 60.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| CAR250620P00065000 | 2024-09-10 10:49AM EDT | 65.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| CAR250620P00070000 | 2024-07-11 1:59PM EDT | 70.00 | 7.40 | 10.40 | 12.20 | 0.00 | - | 91 | 91 | 48.55% |
| CAR250620P00080000 | 2024-08-27 3:51PM EDT | 80.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR250620P00085000 | 2024-08-27 2:14PM EDT | 85.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR250620P00090000 | 2024-08-27 3:55PM EDT | 90.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR250620P00095000 | 2024-07-16 1:55PM EDT | 95.00 | 15.70 | 21.60 | 22.90 | 0.00 | - | 5 | 5 | 0.00% |
| CAR250620P00100000 | 2024-08-13 3:35PM EDT | 100.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR250620P00105000 | 2024-08-29 2:32PM EDT | 105.00 | 30.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR250620P00110000 | 2024-08-22 2:59PM EDT | 110.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR250620P00120000 | 2024-08-22 1:49PM EDT | 120.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR250620P00125000 | 2024-07-26 1:15PM EDT | 125.00 | 35.22 | 41.80 | 43.50 | 0.00 | - | 1 | 1 | 0.00% |
| CAR250620P00135000 | 2024-08-08 9:50AM EDT | 135.00 | 50.71 | 65.80 | 66.90 | 0.00 | - | - | 5 | 48.62% |
© 2024 Yahoo. All rights reserved.