Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:75.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240920C00075000 | 2024-09-19 3:51PM EDT | 2024-09-20 | 12.70 | 10.60 | 12.20 | 0.00 | - | 16 | 96 | 230.47% |
| CAR240927C00075000 | 2024-09-19 1:06PM EDT | 2024-09-27 | 12.91 | 11.00 | 12.40 | 0.00 | - | 6 | 102 | 92.38% |
| CAR241004C00075000 | 2024-09-19 11:21AM EDT | 2024-10-04 | 12.27 | 11.50 | 12.50 | 0.00 | - | 1 | 3 | 74.66% |
| CAR241011C00075000 | 2024-09-19 3:18PM EDT | 2024-10-11 | 13.08 | 12.20 | 13.70 | 0.00 | - | 1 | 14 | 78.15% |
| CAR241018C00075000 | 2024-09-19 11:32AM EDT | 2024-10-18 | 13.81 | 12.90 | 14.40 | 0.00 | - | 1 | 233 | 77.73% |
| CAR241025C00075000 | 2024-09-19 9:35AM EDT | 2024-10-25 | 15.48 | 13.60 | 15.20 | 0.00 | - | 2 | 9 | 78.64% |
| CAR241115C00075000 | 2024-09-19 1:49PM EDT | 2024-11-15 | 19.05 | 16.80 | 17.40 | 0.00 | - | 8 | 96 | 86.50% |
| CAR250117C00075000 | 2024-09-19 1:13PM EDT | 2025-01-17 | 21.50 | 18.80 | 20.80 | 0.00 | - | 15 | 67 | 75.55% |
| CAR250221C00075000 | 2024-09-11 2:06PM EDT | 2025-02-21 | 11.00 | 22.40 | 23.30 | 0.00 | - | 2 | 70 | 82.13% |
| CAR250620C00075000 | 2024-09-18 9:46AM EDT | 2025-06-20 | 27.60 | 25.50 | 27.70 | 0.00 | - | 1 | 72 | 76.28% |
| CAR251219C00075000 | 2024-09-17 3:47PM EDT | 2025-12-19 | 30.00 | 29.60 | 33.30 | 0.00 | - | 1 | 1 | 73.90% |
| CAR260116C00075000 | 2024-09-19 3:48PM EDT | 2026-01-16 | 33.00 | 32.10 | 33.60 | 0.00 | - | 30 | 134 | 75.95% |
| CAR261218C00075000 | 2024-05-03 2:04PM EDT | 2026-12-18 | 62.60 | 59.50 | 64.50 | 0.00 | - | 1 | 6 | 139.29% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240920P00075000 | 2024-09-20 9:42AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 350 | 372 | 139.06% |
| CAR240927P00075000 | 2024-09-18 2:06PM EDT | 2024-09-27 | 0.45 | 0.20 | 0.30 | 0.00 | - | 2 | 64 | 62.79% |
| CAR241004P00075000 | 2024-09-19 1:35PM EDT | 2024-10-04 | 0.77 | 0.65 | 0.80 | 0.00 | - | 9 | 12 | 61.62% |
| CAR241011P00075000 | 2024-09-16 3:14PM EDT | 2024-10-11 | 3.70 | 1.20 | 1.45 | 0.00 | - | 1 | 3 | 63.04% |
| CAR241018P00075000 | 2024-09-20 10:44AM EDT | 2024-10-18 | 1.85 | 1.70 | 1.90 | +0.05 | +2.78% | 28 | 111 | 62.26% |
| CAR241025P00075000 | 2024-09-10 10:37AM EDT | 2024-10-25 | 10.64 | 1.95 | 2.60 | 0.00 | - | - | 1 | 62.06% |
| CAR241115P00075000 | 2024-09-19 3:21PM EDT | 2024-11-15 | 5.30 | 5.00 | 5.40 | 0.00 | - | 36 | 101 | 76.45% |
| CAR250117P00075000 | 2024-09-16 2:31PM EDT | 2025-01-17 | 10.20 | 7.80 | 9.50 | 0.00 | - | 1 | 577 | 73.22% |
| CAR250221P00075000 | 2024-09-18 10:48AM EDT | 2025-02-21 | 10.80 | 9.90 | 10.30 | 0.00 | - | 10 | 98 | 71.89% |
| CAR251219P00075000 | 2024-08-06 12:38PM EDT | 2025-12-19 | 17.44 | 20.60 | 21.20 | 0.00 | - | 2 | 20 | 74.55% |
| CAR260116P00075000 | 2024-08-05 3:49PM EDT | 2026-01-16 | 19.53 | 19.40 | 20.30 | 0.00 | - | 1 | 74 | 69.22% |
| CAR261218P00075000 | 2024-09-12 3:49PM EDT | 2026-12-18 | 26.05 | 21.40 | 22.60 | 0.00 | - | 20 | 69 | 58.15% |
© 2024 Yahoo. All rights reserved.