Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240920C00100000 | 2024-09-18 3:54PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 101 | 213 | 150.78% |
| CAR240927C00100000 | 2024-09-20 10:10AM EDT | 2024-09-27 | 0.40 | 0.10 | 0.25 | -0.21 | -34.43% | 2 | 26 | 62.11% |
| CAR241004C00100000 | 2024-09-19 2:59PM EDT | 2024-10-04 | 0.95 | 0.55 | 0.75 | 0.00 | - | 3 | 4 | 62.26% |
| CAR241018C00100000 | 2024-09-20 12:00PM EDT | 2024-10-18 | 1.85 | 1.65 | 1.95 | -0.77 | -29.39% | 7 | 136 | 63.18% |
| CAR241025C00100000 | 2024-09-18 3:18PM EDT | 2024-10-25 | 3.00 | 2.10 | 2.60 | 0.00 | - | 7 | 17 | 63.31% |
| CAR241115C00100000 | 2024-09-20 3:39PM EDT | 2024-11-15 | 5.63 | 5.20 | 5.50 | -0.92 | -14.05% | 6 | 82 | 75.43% |
| CAR250117C00100000 | 2024-09-19 12:17PM EDT | 2025-01-17 | 9.50 | 8.50 | 8.90 | 0.00 | - | 24 | 875 | 69.65% |
| CAR250221C00100000 | 2024-09-20 10:32AM EDT | 2025-02-21 | 11.80 | 10.90 | 11.90 | -0.10 | -0.84% | 1 | 31 | 73.49% |
| CAR250620C00100000 | 2024-09-18 9:30AM EDT | 2025-06-20 | 15.24 | 15.60 | 16.40 | 0.00 | - | 30 | 37 | 70.77% |
| CAR251219C00100000 | 2024-09-12 12:01PM EDT | 2025-12-19 | 13.20 | 21.40 | 22.60 | 0.00 | - | 2 | 7 | 70.67% |
| CAR260116C00100000 | 2024-09-16 2:37PM EDT | 2026-01-16 | 20.00 | 22.10 | 23.10 | 0.00 | - | 2 | 37 | 70.15% |
| CAR261218C00100000 | 2024-09-18 2:07PM EDT | 2026-12-18 | 31.50 | 27.00 | 30.90 | 0.00 | - | 1 | 8 | 66.77% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240920P00100000 | 2024-08-29 11:22AM EDT | 2024-09-20 | 17.10 | 12.50 | 15.80 | 0.00 | - | 1 | 2 | 141.41% |
| CAR240927P00100000 | 2024-09-03 3:03PM EDT | 2024-09-27 | 23.65 | 13.70 | 14.90 | 0.00 | - | 1 | 0 | 63.87% |
| CAR241115P00100000 | 2024-09-16 3:53PM EDT | 2024-11-15 | 23.30 | 18.40 | 18.90 | 0.00 | - | 1 | 143 | 69.07% |
| CAR250117P00100000 | 2024-09-13 1:54PM EDT | 2025-01-17 | 21.80 | 21.10 | 21.70 | -7.75 | -26.23% | 4 | 2,068 | 62.39% |
| CAR250221P00100000 | 2024-09-20 10:34AM EDT | 2025-02-21 | 23.40 | 23.10 | 24.70 | +0.60 | +2.63% | 2 | 24 | 66.30% |
| CAR250620P00100000 | 2024-08-13 3:35PM EDT | 2025-06-20 | 27.70 | 35.50 | 36.40 | 0.00 | - | 1 | 10 | 90.69% |
| CAR251219P00100000 | 2024-08-12 11:11AM EDT | 2025-12-19 | 31.80 | 39.30 | 40.60 | 0.00 | - | 5 | 111 | 81.07% |
| CAR260116P00100000 | 2024-08-27 9:54AM EDT | 2026-01-16 | 29.69 | 31.70 | 32.80 | 0.00 | - | 10 | 17 | 58.75% |
| CAR261218P00100000 | 2024-08-28 3:27PM EDT | 2026-12-18 | 36.00 | 35.80 | 37.90 | 0.00 | - | 1 | 22 | 54.23% |
© 2024 Yahoo. All rights reserved.