Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR261218C00050000 | 2024-08-21 3:14PM EDT | 50.00 | 54.25 | 33.80 | 37.10 | 0.00 | - | 2 | 1 | 72.93% |
| CAR261218C00055000 | 2024-03-19 12:13PM EDT | 55.00 | 72.84 | 61.50 | 66.50 | 0.00 | - | 2 | 3 | 229.05% |
| CAR261218C00075000 | 2024-05-03 2:04PM EDT | 75.00 | 62.60 | 59.50 | 64.50 | 0.00 | - | 1 | 6 | 218.25% |
| CAR261218C00085000 | 2024-08-06 9:46AM EDT | 85.00 | 33.00 | 23.00 | 27.50 | 0.00 | - | - | 5 | 74.05% |
| CAR261218C00090000 | 2024-02-20 2:27PM EDT | 90.00 | 49.75 | 54.50 | 59.50 | 0.00 | - | - | 1 | 188.57% |
| CAR261218C00095000 | 2024-05-02 9:51AM EDT | 95.00 | 53.50 | 49.30 | 53.50 | 0.00 | - | 1 | 3 | 162.40% |
| CAR261218C00100000 | 2024-09-05 10:14AM EDT | 100.00 | 20.95 | 17.10 | 19.20 | 0.00 | - | 3 | 7 | 64.31% |
| CAR261218C00105000 | 2024-09-06 2:31PM EDT | 105.00 | 17.00 | 16.00 | 17.80 | -1.13 | -6.23% | 29 | 36 | 63.55% |
| CAR261218C00110000 | 2024-09-03 12:47PM EDT | 110.00 | 19.40 | 14.90 | 17.20 | 0.00 | - | 7 | 17 | 63.59% |
| CAR261218C00115000 | 2024-03-07 1:26PM EDT | 115.00 | 44.90 | 49.50 | 54.00 | 0.00 | - | 1 | 0 | 170.69% |
| CAR261218C00120000 | 2024-09-03 10:38AM EDT | 120.00 | 17.00 | 13.10 | 14.90 | 0.00 | - | 8 | 8 | 62.42% |
| CAR261218C00125000 | 2024-09-03 12:02PM EDT | 125.00 | 15.13 | 12.20 | 14.30 | 0.00 | - | 1 | 6 | 62.31% |
| CAR261218C00135000 | 2024-05-07 10:19AM EDT | 135.00 | 43.80 | 32.10 | 35.50 | 0.00 | - | 4 | 10 | 116.55% |
| CAR261218C00150000 | 2024-08-22 9:31AM EDT | 150.00 | 18.25 | 8.80 | 10.80 | 0.00 | - | 1 | 2 | 60.87% |
| CAR261218C00155000 | 2024-06-10 3:50PM EDT | 155.00 | 27.00 | 19.80 | 24.00 | 0.00 | - | 5 | 6 | 91.65% |
| CAR261218C00165000 | 2024-05-21 1:34PM EDT | 165.00 | 28.60 | 24.40 | 28.50 | 0.00 | - | 1 | 1 | 105.09% |
| CAR261218C00170000 | 2024-08-15 10:22AM EDT | 170.00 | 13.20 | 6.90 | 8.40 | 0.00 | - | 1 | 2 | 59.64% |
| CAR261218C00200000 | 2024-05-14 10:05AM EDT | 200.00 | 29.80 | 16.80 | 20.40 | 0.00 | - | 1 | 1 | 92.97% |
| CAR261218C00210000 | 2024-08-13 9:30AM EDT | 210.00 | 8.50 | 4.40 | 5.80 | 0.00 | - | - | 1 | 58.96% |
| CAR261218C00220000 | 2024-08-05 2:09PM EDT | 220.00 | 9.00 | 4.70 | 6.10 | 0.00 | - | 1 | 4 | 61.41% |
| CAR261218C00240000 | 2024-08-30 9:30AM EDT | 240.00 | 5.50 | 3.10 | 4.50 | 0.00 | - | 1 | 5 | 58.42% |
| CAR261218C00250000 | 2024-08-05 9:41AM EDT | 250.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR261218P00045000 | 2024-08-22 3:34PM EDT | 45.00 | 7.80 | 9.80 | 11.70 | 0.00 | - | - | 5 | 63.22% |
| CAR261218P00050000 | 2024-06-14 3:11PM EDT | 50.00 | 7.00 | 5.10 | 9.90 | 0.00 | - | - | 1 | 51.51% |
| CAR261218P00055000 | 2024-09-06 12:32PM EDT | 55.00 | 14.40 | 14.20 | 15.40 | +1.54 | +11.98% | 800 | 3,057 | 58.63% |
| CAR261218P00070000 | 2024-09-03 11:36AM EDT | 70.00 | 20.42 | 21.90 | 23.60 | +20.42 | - | - | 2 | 54.83% |
| CAR261218P00075000 | 2024-08-05 9:48AM EDT | 75.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 22 | 49 | 0.00% |
| CAR261218P00080000 | 2024-09-06 1:39PM EDT | 80.00 | 28.52 | 28.10 | 29.60 | +3.45 | +13.76% | 1 | 26 | 52.74% |
| CAR261218P00085000 | 2024-08-06 9:46AM EDT | 85.00 | 26.74 | 29.10 | 31.20 | 0.00 | - | 5 | 230 | 49.57% |
| CAR261218P00090000 | 2024-09-03 3:55PM EDT | 90.00 | 32.30 | 34.50 | 36.60 | 0.00 | - | 1 | 2 | 50.96% |
| CAR261218P00095000 | 2024-09-03 1:54PM EDT | 95.00 | 34.86 | 38.20 | 40.10 | 0.00 | - | 22 | 12 | 50.28% |
| CAR261218P00100000 | 2024-08-28 3:27PM EDT | 100.00 | 36.00 | 41.80 | 43.80 | 0.00 | - | 1 | 22 | 51.89% |
| CAR261218P00105000 | 2024-09-06 1:39PM EDT | 105.00 | 46.02 | 45.40 | 47.60 | +5.54 | +13.69% | 1 | 524 | 51.23% |
| CAR261218P00110000 | 2024-08-01 3:26PM EDT | 110.00 | 38.88 | 42.10 | 43.50 | 0.00 | - | 2 | 8 | 28.63% |
| CAR261218P00115000 | 2024-08-30 9:39AM EDT | 115.00 | 45.70 | 52.90 | 55.20 | 0.00 | - | 2 | 8 | 49.29% |
| CAR261218P00120000 | 2024-07-12 10:46AM EDT | 120.00 | 40.10 | 46.10 | 50.40 | 0.00 | - | 1 | 4 | 0.00% |
| CAR261218P00125000 | 2024-08-15 1:13PM EDT | 125.00 | 50.10 | 61.00 | 63.50 | 0.00 | - | 2 | 4 | 48.32% |
| CAR261218P00130000 | 2024-06-25 11:51AM EDT | 130.00 | 44.00 | 46.00 | 50.50 | 0.00 | - | 5 | 6 | 0.00% |
| CAR261218P00135000 | 2024-02-13 11:53AM EDT | 135.00 | 34.85 | 46.20 | 50.70 | 0.00 | - | - | 5 | 0.00% |
| CAR261218P00140000 | 2024-08-26 10:50AM EDT | 140.00 | 61.00 | 73.60 | 76.30 | 0.00 | - | 1 | 2 | 46.50% |
| CAR261218P00160000 | 2024-08-13 1:38PM EDT | 160.00 | 81.20 | 90.10 | 94.20 | 0.00 | - | - | 2 | 44.29% |
| CAR261218P00165000 | 2024-03-06 3:01PM EDT | 165.00 | 71.75 | 61.50 | 66.50 | 0.00 | - | 2 | 2 | 0.00% |
| CAR261218P00250000 | 2024-07-16 1:54PM EDT | 250.00 | 142.33 | 160.00 | 165.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.