Australia markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.09-0.47 (-0.25%)
At close: 04:00PM EST
187.60 -1.49 (-0.79%)
After hours: 05:27PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230317C000700002022-12-22 12:59PM EST70.0088.80120.20125.400.00--2205.08%
CAR230317C000750002022-10-05 10:11AM EST75.0097.10154.30160.900.00-11586.26%
CAR230317C001400002022-12-22 12:59PM EST140.0030.9053.7058.200.00-41099.08%
CAR230317C001450002023-01-13 1:05PM EST145.0049.250.000.000.00-2000.00%
CAR230317C001500002023-01-05 1:48PM EST150.0029.100.000.000.00-200.00%
CAR230317C001550002023-01-20 2:35PM EST155.0043.400.000.000.00-100.00%
CAR230317C001600002023-01-06 10:10AM EST160.0028.300.000.000.00-100.00%
CAR230317C001650002023-01-13 2:21PM EST165.0035.200.000.000.00-300.00%
CAR230317C001700002023-01-20 11:43AM EST170.0031.340.000.000.00-300.00%
CAR230317C001750002023-01-26 1:06PM EST175.0024.410.000.000.00-300.00%
CAR230317C001800002023-01-09 10:05AM EST180.0015.500.000.000.00-300.00%
CAR230317C001850002023-01-25 10:37AM EST185.0016.600.000.000.00-100.00%
CAR230317C001900002023-01-25 1:11PM EST190.0017.300.000.000.00-300.39%
CAR230317C001950002023-01-26 10:24AM EST195.0015.400.000.000.00-101.56%
CAR230317C002000002023-01-26 11:09AM EST200.0012.450.000.000.00-103.13%
CAR230317C002100002023-01-25 3:13PM EST210.009.700.000.000.00-1106.25%
CAR230317C002200002023-01-25 10:37AM EST220.005.200.000.000.00-206.25%
CAR230317C002300002023-01-25 3:30PM EST230.004.800.000.000.00-12012.50%
CAR230317C002400002023-01-26 9:36AM EST240.003.310.000.000.00-1012.50%
CAR230317C002500002023-01-25 3:16PM EST250.002.350.000.000.00-4012.50%
CAR230317C002600002023-01-18 3:04PM EST260.002.220.000.000.00-22012.50%
CAR230317C002700002023-01-18 3:04PM EST270.001.640.000.000.00-2025.00%
CAR230317C002800002022-12-21 3:40PM EST280.001.400.801.250.00--163.11%
CAR230317C002900002022-11-11 9:53AM EST290.0018.902.704.100.00--388.37%
CAR230317C003000002023-01-04 3:42PM EST300.002.050.000.000.00-1025.00%
CAR230317C003100002023-01-26 12:07PM EST310.000.350.000.000.00-15025.00%
CAR230317C003500002022-11-01 8:30AM EST350.0012.000.000.000.00--1025.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230317P000700002023-01-03 2:45PM EST70.000.470.000.000.00-6050.00%
CAR230317P000800002022-12-06 1:34PM EST80.001.000.050.800.00-11115.53%
CAR230317P000850002023-01-03 2:45PM EST85.001.080.000.000.00-6050.00%
CAR230317P000900002022-12-22 9:33AM EST90.001.350.101.400.00-18111.28%
CAR230317P000950002023-01-18 3:14PM EST95.000.400.000.000.00-1050.00%
CAR230317P001000002023-01-26 2:36PM EST100.000.350.000.000.00-4025.00%
CAR230317P001050002023-01-11 3:53PM EST105.001.300.000.000.00-2025.00%
CAR230317P001100002023-01-18 3:14PM EST110.000.790.000.000.00-1025.00%
CAR230317P001150002023-01-26 2:21PM EST115.000.700.000.000.00-1025.00%
CAR230317P001200002023-01-24 2:11PM EST120.001.170.000.000.00-3025.00%
CAR230317P001250002023-01-26 2:21PM EST125.001.100.000.000.00-2025.00%
CAR230317P001300002023-01-18 10:57AM EST130.001.550.000.000.00-7025.00%
CAR230317P001350002023-01-12 9:56AM EST135.003.700.000.000.00-1025.00%
CAR230317P001400002023-01-26 2:21PM EST140.002.500.000.000.00-1012.50%
CAR230317P001450002023-01-25 3:17PM EST145.003.000.000.000.00-3012.50%
CAR230317P001500002023-01-26 2:03PM EST150.004.190.000.000.00-4,002012.50%
CAR230317P001550002023-01-24 2:58PM EST155.005.000.000.000.00-1012.50%
CAR230317P001600002023-01-26 3:29PM EST160.006.210.000.000.00-602012.50%
CAR230317P001650002023-01-26 9:51AM EST165.007.650.000.000.00-106.25%
CAR230317P001700002023-01-26 9:51AM EST170.009.150.000.000.00-106.25%
CAR230317P001750002023-01-26 9:32AM EST175.009.450.000.000.00-106.25%
CAR230317P001800002023-01-25 10:33AM EST180.0014.100.000.000.00-103.13%
CAR230317P001850002023-01-25 1:03PM EST185.0014.500.000.000.00-801.56%
CAR230317P001900002023-01-26 11:19AM EST190.0017.100.000.000.00-100.00%
CAR230317P001950002023-01-24 11:30AM EST195.0018.100.000.000.00-100.00%
CAR230317P002000002023-01-25 9:52AM EST200.0025.530.000.000.00-100.00%
CAR230317P002100002023-01-24 1:16PM EST210.0029.340.000.000.00-200.00%
CAR230317P002200002023-01-19 2:58PM EST220.0038.100.000.000.00-100.00%
CAR230317P002300002023-01-18 11:00AM EST230.0037.000.000.000.00-100.00%
CAR230317P002400002023-01-13 3:15PM EST240.0052.720.000.000.00-100.00%
CAR230317P002500002023-01-11 2:15PM EST250.0061.300.000.000.00-100.00%
CAR230317P002600002022-11-11 3:20PM EST260.0057.0079.4083.900.00--7108.65%
CAR230317P002900002022-11-11 3:07PM EST290.0077.80105.40112.200.00--22113.93%