CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230616C000900002023-05-02 3:13PM EDT90.0083.5075.9083.000.00-110.00%
CAR230616C000950002023-05-04 12:24PM EDT95.0070.3078.5082.100.00-11171.78%
CAR230616C001000002023-05-30 1:42PM EDT100.0062.5073.1077.400.00-23156.05%
CAR230616C001050002023-05-24 12:52PM EDT105.0057.3068.9071.600.00--1143.95%
CAR230616C001100002023-05-24 11:36AM EDT110.0052.7062.1067.400.00-12196.58%
CAR230616C001200002023-05-02 9:31AM EDT120.0052.000.000.000.00-230.00%
CAR230616C001250002023-06-01 1:57PM EDT125.0046.1048.0051.400.00-11133.55%
CAR230616C001300002023-05-31 10:34AM EDT130.0034.5043.9046.900.00-1295.90%
CAR230616C001350002023-06-02 3:25PM EDT135.0040.4339.2041.50+5.83+16.85%52084.13%
CAR230616C001400002023-06-02 2:36PM EDT140.0034.9033.7036.60+6.30+22.03%2567.58%
CAR230616C001450002023-05-31 10:03AM EDT145.0021.0029.2031.800.00-212668.51%
CAR230616C001480002023-06-01 11:13AM EDT148.0022.0025.4029.000.00-1554.88%
CAR230616C001490002023-06-01 2:01PM EDT149.0023.4025.7027.900.00-81566.60%
CAR230616C001500002023-06-02 10:51AM EDT150.0026.5024.5027.00+5.50+26.19%14663.57%
CAR230616C001525002023-06-02 10:01AM EDT152.5022.0022.3024.90+6.17+38.98%15364.14%
CAR230616C001550002023-06-02 2:36PM EDT155.0020.8020.1021.60+3.00+16.85%64654.83%
CAR230616C001575002023-06-02 2:36PM EDT157.5018.6017.7019.20+3.50+23.18%26950.98%
CAR230616C001600002023-06-02 10:51AM EDT160.0017.7015.7017.70+7.00+65.42%413354.81%
CAR230616C001625002023-06-02 10:12AM EDT162.5014.3314.0015.50+2.43+20.42%13154.48%
CAR230616C001650002023-06-02 2:12PM EDT165.0012.4912.3013.40+1.89+17.83%718053.58%
CAR230616C001675002023-06-02 12:38PM EDT167.5013.1010.5011.30+4.90+59.76%74751.27%
CAR230616C001700002023-06-02 3:17PM EDT170.009.408.909.60+2.80+42.42%8517850.56%
CAR230616C001725002023-06-02 11:35AM EDT172.508.657.108.40+3.85+80.21%41354.94%
CAR230616C001750002023-06-02 2:00PM EDT175.006.706.006.70+1.75+35.35%2112451.58%
CAR230616C001775002023-06-02 3:27PM EDT177.505.504.905.70+1.40+34.15%632152.48%
CAR230616C001800002023-06-02 3:08PM EDT180.004.504.104.40+1.30+40.62%9812549.98%
CAR230616C001825002023-06-02 3:50PM EDT182.503.603.103.50+1.35+60.00%9544049.44%
CAR230616C001850002023-06-02 12:45PM EDT185.003.302.302.75+1.23+59.42%3542849.00%
CAR230616C001875002023-06-02 3:12PM EDT187.502.171.802.30+0.72+49.66%5450.29%
CAR230616C001900002023-06-02 12:12PM EDT190.002.001.501.70+1.18+143.90%1024349.10%
CAR230616C001925002023-06-02 3:12PM EDT192.501.271.151.35+1.27-1149.59%
CAR230616C001950002023-06-02 1:04PM EDT195.001.200.851.05+0.35+41.18%715949.81%
CAR230616C001975002023-06-02 3:59PM EDT197.500.670.600.80+0.67-2049.83%
CAR230616C002000002023-06-02 12:58PM EDT200.000.650.450.60+0.35+116.67%651349.81%
CAR230616C002050002023-06-02 3:59PM EDT205.000.370.250.45+0.37-142650.39%
CAR230616C002100002023-05-18 12:39PM EDT210.000.360.050.450.00-1014652.93%
CAR230616C002200002023-05-25 10:12AM EDT220.000.090.001.500.00-13878.39%
CAR230616C002300002023-05-11 9:46AM EDT230.000.300.000.950.00-12482.03%
CAR230616C002400002023-05-31 11:33AM EDT240.000.800.001.500.00-131100.24%
CAR230616C002500002023-05-12 1:03PM EDT250.000.250.000.650.00-14095.17%
CAR230616C002600002023-05-17 10:29AM EDT260.000.510.001.500.00-126119.34%
CAR230616C002700002023-04-28 10:32AM EDT270.000.490.000.500.00-2108107.32%
CAR230616C002800002023-05-02 11:05AM EDT280.000.250.000.000.00-124850.00%
CAR230616C002900002023-04-26 10:45AM EDT290.000.250.000.500.00-222121.78%
CAR230616C003000002023-05-18 10:56AM EDT300.000.150.000.350.00-150122.66%
CAR230616C003100002023-02-02 1:32PM EDT310.0011.006.006.500.00-76254.54%
CAR230616C003200002023-03-10 11:15AM EDT320.001.500.050.550.00-42144.63%
CAR230616C003300002023-02-14 3:05PM EDT330.009.000.251.600.00--10178.76%
CAR230616C003400002023-04-14 3:02PM EDT340.000.110.000.000.00-2350.00%
CAR230616C003500002023-02-27 4:07PM EDT350.002.300.050.700.00--4166.99%
CAR230616C003600002023-05-08 10:10AM EDT360.000.150.001.500.00-65191.02%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230616P000700002023-05-22 12:39PM EDT70.000.050.000.100.00-417429184.38%
CAR230616P000750002023-04-03 12:33PM EDT75.000.300.001.500.00-630249.02%
CAR230616P000800002023-04-20 3:43PM EDT80.000.300.001.050.00-373217.77%
CAR230616P000850002023-03-28 2:08PM EDT85.001.100.102.200.00-1212234.57%
CAR230616P000900002023-05-30 1:57PM EDT90.000.100.000.150.00-323142.97%
CAR230616P000950002023-03-14 9:49AM EDT95.001.200.151.500.00-156189.65%
CAR230616P001000002023-05-25 3:47PM EDT100.000.150.000.150.00-2197121.88%
CAR230616P001050002023-05-04 11:50AM EDT105.000.800.001.500.00-125159.47%
CAR230616P001100002023-05-31 10:03AM EDT110.000.150.000.200.00-10291106.45%
CAR230616P001150002023-05-15 1:16PM EDT115.000.540.000.200.00-14297.27%
CAR230616P001200002023-05-31 11:36AM EDT120.000.150.000.200.00-1148088.28%
CAR230616P001250002023-06-02 10:00AM EDT125.000.120.000.20-0.08-40.00%454779.69%
CAR230616P001300002023-06-02 11:24AM EDT130.000.080.050.20-0.27-77.14%1843173.73%
CAR230616P001350002023-06-01 11:00AM EDT135.000.400.050.850.00-341081.45%
CAR230616P001400002023-06-02 11:51AM EDT140.000.300.050.60-0.24-44.44%822267.43%
CAR230616P001450002023-06-02 11:24AM EDT145.000.380.150.70-0.52-57.78%3456961.72%
CAR230616P001480002023-05-23 11:05AM EDT148.001.550.400.500.00--5356.93%
CAR230616P001490002023-06-01 3:52PM EDT149.001.100.450.550.00-116556.35%
CAR230616P001500002023-06-02 3:53PM EDT150.000.550.500.70-0.82-59.85%1437856.89%
CAR230616P001525002023-06-02 3:53PM EDT152.500.700.600.80-0.65-48.15%26754.10%
CAR230616P001550002023-06-02 10:47AM EDT155.001.030.901.15-1.19-53.60%49354.76%
CAR230616P001575002023-06-02 3:20PM EDT157.501.271.051.40-1.40-52.43%414052.34%
CAR230616P001600002023-06-02 2:28PM EDT160.001.801.451.80-1.10-37.93%1116451.83%
CAR230616P001625002023-06-02 9:51AM EDT162.502.651.902.30-1.45-35.37%55351.07%
CAR230616P001650002023-06-02 1:47PM EDT165.002.752.352.90-2.35-46.08%8218552.37%
CAR230616P001675002023-06-02 2:36PM EDT167.503.603.203.50-3.60-50.00%672250.60%
CAR230616P001700002023-06-02 11:21AM EDT170.003.784.004.30-2.70-41.67%810249.51%
CAR230616P001725002023-06-02 11:54AM EDT172.504.925.005.80-2.78-36.10%21752.78%
CAR230616P001750002023-06-02 12:38PM EDT175.005.406.106.70-3.60-40.00%13950.21%
CAR230616P001775002023-06-02 12:45PM EDT177.506.957.408.10-3.25-31.86%101650.34%
CAR230616P001800002023-06-02 11:16AM EDT180.008.308.809.60-4.10-33.06%93450.13%
CAR230616P001825002023-06-02 3:28PM EDT182.5010.8010.1011.30-2.90-21.17%91250.43%
CAR230616P001850002023-06-02 3:28PM EDT185.0012.6012.2013.10-4.00-24.10%55450.51%
CAR230616P001875002023-06-02 10:57AM EDT187.5014.0013.7015.10-7.00-33.33%1551.44%
CAR230616P001900002023-06-02 10:12AM EDT190.0017.4016.1017.80-2.80-13.86%11758.52%
CAR230616P001925002023-05-31 10:00AM EDT192.5028.5018.3020.30+28.50--152.81%
CAR230616P001950002023-06-02 11:32AM EDT195.0019.7020.5022.30-8.20-29.39%21152.15%
CAR230616P002000002023-05-30 9:44AM EDT200.0037.0024.3027.300.00-12150.20%
CAR230616P002050002023-06-02 11:38AM EDT205.0028.7129.2031.70+28.71-2371.92%
CAR230616P002100002023-05-10 10:45AM EDT210.0048.7033.7037.800.00-1162.21%
CAR230616P002200002023-05-08 10:19AM EDT220.0056.1041.6048.500.00-11116.99%
CAR230616P002300002023-05-26 3:45PM EDT230.0067.1051.3058.800.00-10134.64%
CAR230616P002400002023-04-24 10:45AM EDT240.0068.4776.3079.200.00-60235.71%
CAR230616P002500002023-05-17 3:26PM EDT250.0085.2671.1078.800.00-33159.91%
CAR230616P002600002023-05-17 3:26PM EDT260.0095.3081.2088.700.00-30169.97%
CAR230616P002700002023-02-22 12:13PM EDT270.0057.8094.7097.500.00-822133.11%
CAR230616P002800002023-02-22 11:11AM EDT280.0064.80103.80109.300.00-61153.08%
CAR230616P002900002023-05-31 3:33PM EDT290.00118.30111.40118.500.00-1010197.31%
CAR230616P003000002023-05-31 3:33PM EDT300.00128.33121.40128.500.00-100206.32%
CAR230616P003100002023-03-01 11:06AM EDT310.0094.60110.50120.000.00--00.00%
CAR230616P003300002023-02-22 10:33AM EDT330.00106.61151.40158.400.00--0229.32%
CAR230616P003600002023-02-14 10:52AM EDT360.00127.00173.80180.200.00-100.00%