Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230217C00110000 | 2022-07-08 2:18PM EST | 110.00 | 64.46 | 78.70 | 81.20 | 0.00 | - | - | 1 | 136.87% |
| CAR230217C00140000 | 2022-08-02 10:41AM EST | 140.00 | 48.60 | 65.00 | 68.10 | 0.00 | - | 1 | 1 | 248.82% |
| CAR230217C00150000 | 2022-08-01 2:55PM EST | 150.00 | 56.60 | 58.60 | 60.50 | 0.00 | - | - | 3 | 240.16% |
| CAR230217C00170000 | 2022-08-03 8:32AM EST | 170.00 | 38.99 | 45.90 | 48.10 | 0.00 | - | 1 | 32 | 226.53% |
| CAR230217C00175000 | 2022-07-06 11:55AM EST | 175.00 | 27.46 | 40.00 | 40.70 | 0.00 | - | - | 41 | 199.02% |
| CAR230217C00180000 | 2022-08-02 10:37AM EST | 180.00 | 29.16 | 42.20 | 43.00 | 0.00 | - | 2 | 1 | 228.26% |
| CAR230217C00185000 | 2022-08-09 10:45AM EST | 185.00 | 36.64 | 39.80 | 42.40 | 0.00 | - | 1 | 1 | 232.41% |
| CAR230217C00190000 | 2022-08-10 10:56AM EST | 190.00 | 38.30 | 37.00 | 38.40 | +0.40 | +1.06% | 1 | 6 | 224.16% |
| CAR230217C00200000 | 2022-07-28 10:09AM EST | 200.00 | 26.00 | 33.20 | 34.10 | 0.00 | - | - | 12 | 222.91% |
| CAR230217C00210000 | 2022-08-02 10:05AM EST | 210.00 | 19.50 | 28.60 | 30.40 | 0.00 | - | 1 | 1 | 218.86% |
| CAR230217C00220000 | 2022-08-02 2:10PM EST | 220.00 | 20.58 | 25.70 | 27.00 | 0.00 | - | 10 | 23 | 218.68% |
| CAR230217C00240000 | 2022-08-03 8:54AM EST | 240.00 | 20.00 | 19.90 | 21.30 | 0.00 | - | 1 | 4 | 215.92% |
| CAR230217C00270000 | 2022-08-09 10:46AM EST | 270.00 | 12.80 | 13.80 | 14.60 | 0.00 | - | 8 | 8 | 213.14% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230217P00075000 | 2022-08-05 10:24AM EST | 75.00 | 2.18 | 0.80 | 3.70 | 0.00 | - | - | 20 | 284.38% |
| CAR230217P00080000 | 2022-08-02 1:15PM EST | 80.00 | 3.54 | 1.10 | 4.20 | 0.00 | - | 5 | 5 | 277.59% |
| CAR230217P00085000 | 2022-08-04 2:27PM EST | 85.00 | 3.40 | 2.00 | 4.40 | 0.00 | - | 5 | 5 | 273.49% |
| CAR230217P00090000 | 2022-08-05 10:22AM EST | 90.00 | 4.09 | 2.85 | 3.50 | 0.00 | - | - | 20 | 256.35% |
| CAR230217P00095000 | 2022-08-03 2:53PM EST | 95.00 | 5.15 | 3.40 | 4.10 | 0.00 | - | - | 1 | 251.90% |
| CAR230217P00100000 | 2022-08-09 1:37PM EST | 100.00 | 5.40 | 4.50 | 4.90 | 0.00 | - | 6 | 67 | 252.81% |
| CAR230217P00105000 | 2022-08-03 2:53PM EST | 105.00 | 6.95 | 5.20 | 6.10 | 0.00 | - | - | 1 | 251.71% |
| CAR230217P00115000 | 2022-08-04 12:02PM EST | 115.00 | 8.70 | 7.10 | 8.00 | 0.00 | - | - | 109 | 245.58% |
| CAR230217P00120000 | 2022-07-20 10:05AM EST | 120.00 | 16.85 | 8.20 | 9.00 | 0.00 | - | - | 30 | 242.27% |
| CAR230217P00125000 | 2022-07-20 2:35PM EST | 125.00 | 18.75 | 9.40 | 10.40 | 0.00 | - | - | 21 | 240.71% |
| CAR230217P00135000 | 2022-07-21 2:52PM EST | 135.00 | 23.86 | 12.10 | 13.00 | 0.00 | - | - | 84 | 235.13% |
| CAR230217P00140000 | 2022-07-21 2:52PM EST | 140.00 | 26.17 | 13.80 | 14.80 | 0.00 | - | - | 5 | 234.79% |
| CAR230217P00150000 | 2022-08-09 12:54PM EST | 150.00 | 19.60 | 17.10 | 18.20 | 0.00 | - | 1 | 4 | 230.10% |
| CAR230217P00165000 | 2022-08-05 8:38AM EST | 165.00 | 27.90 | 23.20 | 24.00 | 0.00 | - | 3 | 3 | 224.33% |
| CAR230217P00170000 | 2022-08-09 12:54PM EST | 170.00 | 28.30 | 25.40 | 26.20 | 0.00 | - | 1 | 10 | 222.47% |
| CAR230217P00175000 | 2022-08-10 2:58PM EST | 175.00 | 28.86 | 27.80 | 28.70 | +0.31 | +1.09% | 1 | 4 | 221.57% |
| CAR230217P00185000 | 2022-08-11 1:36PM EST | 185.00 | 33.20 | 32.90 | 34.30 | -10.80 | -24.55% | 1 | 0 | 220.54% |
| CAR230217P00190000 | 2022-08-05 2:11PM EST | 190.00 | 38.90 | 35.50 | 36.10 | 0.00 | - | 1 | 2 | 216.16% |
| CAR230217P00200000 | 2022-07-06 2:11PM EST | 200.00 | 70.60 | 45.20 | 46.90 | 0.00 | - | - | 18 | 240.87% |
© 2023 Yahoo. All rights reserved.
