CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230616C00090000 | 2023-05-02 3:13PM EDT | 90.00 | 83.50 | 75.90 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAR230616C00095000 | 2023-05-04 12:24PM EDT | 95.00 | 70.30 | 78.50 | 82.10 | 0.00 | - | 1 | 1 | 171.78% |
| CAR230616C00100000 | 2023-05-30 1:42PM EDT | 100.00 | 62.50 | 73.10 | 77.40 | 0.00 | - | 2 | 3 | 156.05% |
| CAR230616C00105000 | 2023-05-24 12:52PM EDT | 105.00 | 57.30 | 68.90 | 71.60 | 0.00 | - | - | 1 | 143.95% |
| CAR230616C00110000 | 2023-05-24 11:36AM EDT | 110.00 | 52.70 | 62.10 | 67.40 | 0.00 | - | 1 | 2 | 196.58% |
| CAR230616C00120000 | 2023-05-02 9:31AM EDT | 120.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CAR230616C00125000 | 2023-06-01 1:57PM EDT | 125.00 | 46.10 | 48.00 | 51.40 | 0.00 | - | 1 | 1 | 133.55% |
| CAR230616C00130000 | 2023-05-31 10:34AM EDT | 130.00 | 34.50 | 43.90 | 46.90 | 0.00 | - | 1 | 2 | 95.90% |
| CAR230616C00135000 | 2023-06-02 3:25PM EDT | 135.00 | 40.43 | 39.20 | 41.50 | +5.83 | +16.85% | 5 | 20 | 84.13% |
| CAR230616C00140000 | 2023-06-02 2:36PM EDT | 140.00 | 34.90 | 33.70 | 36.60 | +6.30 | +22.03% | 2 | 5 | 67.58% |
| CAR230616C00145000 | 2023-05-31 10:03AM EDT | 145.00 | 21.00 | 29.20 | 31.80 | 0.00 | - | 21 | 26 | 68.51% |
| CAR230616C00148000 | 2023-06-01 11:13AM EDT | 148.00 | 22.00 | 25.40 | 29.00 | 0.00 | - | 1 | 5 | 54.88% |
| CAR230616C00149000 | 2023-06-01 2:01PM EDT | 149.00 | 23.40 | 25.70 | 27.90 | 0.00 | - | 8 | 15 | 66.60% |
| CAR230616C00150000 | 2023-06-02 10:51AM EDT | 150.00 | 26.50 | 24.50 | 27.00 | +5.50 | +26.19% | 1 | 46 | 63.57% |
| CAR230616C00152500 | 2023-06-02 10:01AM EDT | 152.50 | 22.00 | 22.30 | 24.90 | +6.17 | +38.98% | 1 | 53 | 64.14% |
| CAR230616C00155000 | 2023-06-02 2:36PM EDT | 155.00 | 20.80 | 20.10 | 21.60 | +3.00 | +16.85% | 6 | 46 | 54.83% |
| CAR230616C00157500 | 2023-06-02 2:36PM EDT | 157.50 | 18.60 | 17.70 | 19.20 | +3.50 | +23.18% | 2 | 69 | 50.98% |
| CAR230616C00160000 | 2023-06-02 10:51AM EDT | 160.00 | 17.70 | 15.70 | 17.70 | +7.00 | +65.42% | 4 | 133 | 54.81% |
| CAR230616C00162500 | 2023-06-02 10:12AM EDT | 162.50 | 14.33 | 14.00 | 15.50 | +2.43 | +20.42% | 1 | 31 | 54.48% |
| CAR230616C00165000 | 2023-06-02 2:12PM EDT | 165.00 | 12.49 | 12.30 | 13.40 | +1.89 | +17.83% | 7 | 180 | 53.58% |
| CAR230616C00167500 | 2023-06-02 12:38PM EDT | 167.50 | 13.10 | 10.50 | 11.30 | +4.90 | +59.76% | 7 | 47 | 51.27% |
| CAR230616C00170000 | 2023-06-02 3:17PM EDT | 170.00 | 9.40 | 8.90 | 9.60 | +2.80 | +42.42% | 85 | 178 | 50.56% |
| CAR230616C00172500 | 2023-06-02 11:35AM EDT | 172.50 | 8.65 | 7.10 | 8.40 | +3.85 | +80.21% | 4 | 13 | 54.94% |
| CAR230616C00175000 | 2023-06-02 2:00PM EDT | 175.00 | 6.70 | 6.00 | 6.70 | +1.75 | +35.35% | 21 | 124 | 51.58% |
| CAR230616C00177500 | 2023-06-02 3:27PM EDT | 177.50 | 5.50 | 4.90 | 5.70 | +1.40 | +34.15% | 63 | 21 | 52.48% |
| CAR230616C00180000 | 2023-06-02 3:08PM EDT | 180.00 | 4.50 | 4.10 | 4.40 | +1.30 | +40.62% | 98 | 125 | 49.98% |
| CAR230616C00182500 | 2023-06-02 3:50PM EDT | 182.50 | 3.60 | 3.10 | 3.50 | +1.35 | +60.00% | 95 | 440 | 49.44% |
| CAR230616C00185000 | 2023-06-02 12:45PM EDT | 185.00 | 3.30 | 2.30 | 2.75 | +1.23 | +59.42% | 35 | 428 | 49.00% |
| CAR230616C00187500 | 2023-06-02 3:12PM EDT | 187.50 | 2.17 | 1.80 | 2.30 | +0.72 | +49.66% | 5 | 4 | 50.29% |
| CAR230616C00190000 | 2023-06-02 12:12PM EDT | 190.00 | 2.00 | 1.50 | 1.70 | +1.18 | +143.90% | 10 | 243 | 49.10% |
| CAR230616C00192500 | 2023-06-02 3:12PM EDT | 192.50 | 1.27 | 1.15 | 1.35 | +1.27 | - | 1 | 1 | 49.59% |
| CAR230616C00195000 | 2023-06-02 1:04PM EDT | 195.00 | 1.20 | 0.85 | 1.05 | +0.35 | +41.18% | 7 | 159 | 49.81% |
| CAR230616C00197500 | 2023-06-02 3:59PM EDT | 197.50 | 0.67 | 0.60 | 0.80 | +0.67 | - | 2 | 0 | 49.83% |
| CAR230616C00200000 | 2023-06-02 12:58PM EDT | 200.00 | 0.65 | 0.45 | 0.60 | +0.35 | +116.67% | 6 | 513 | 49.81% |
| CAR230616C00205000 | 2023-06-02 3:59PM EDT | 205.00 | 0.37 | 0.25 | 0.45 | +0.37 | - | 1 | 426 | 50.39% |
| CAR230616C00210000 | 2023-05-18 12:39PM EDT | 210.00 | 0.36 | 0.05 | 0.45 | 0.00 | - | 10 | 146 | 52.93% |
| CAR230616C00220000 | 2023-05-25 10:12AM EDT | 220.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 1 | 38 | 78.39% |
| CAR230616C00230000 | 2023-05-11 9:46AM EDT | 230.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 24 | 82.03% |
| CAR230616C00240000 | 2023-05-31 11:33AM EDT | 240.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 31 | 100.24% |
| CAR230616C00250000 | 2023-05-12 1:03PM EDT | 250.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 40 | 95.17% |
| CAR230616C00260000 | 2023-05-17 10:29AM EDT | 260.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | 1 | 26 | 119.34% |
| CAR230616C00270000 | 2023-04-28 10:32AM EDT | 270.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | 2 | 108 | 107.32% |
| CAR230616C00280000 | 2023-05-02 11:05AM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 50.00% |
| CAR230616C00290000 | 2023-04-26 10:45AM EDT | 290.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 121.78% |
| CAR230616C00300000 | 2023-05-18 10:56AM EDT | 300.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 50 | 122.66% |
| CAR230616C00310000 | 2023-02-02 1:32PM EDT | 310.00 | 11.00 | 6.00 | 6.50 | 0.00 | - | 7 | 6 | 254.54% |
| CAR230616C00320000 | 2023-03-10 11:15AM EDT | 320.00 | 1.50 | 0.05 | 0.55 | 0.00 | - | 4 | 2 | 144.63% |
| CAR230616C00330000 | 2023-02-14 3:05PM EDT | 330.00 | 9.00 | 0.25 | 1.60 | 0.00 | - | - | 10 | 178.76% |
| CAR230616C00340000 | 2023-04-14 3:02PM EDT | 340.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CAR230616C00350000 | 2023-02-27 4:07PM EDT | 350.00 | 2.30 | 0.05 | 0.70 | 0.00 | - | - | 4 | 166.99% |
| CAR230616C00360000 | 2023-05-08 10:10AM EDT | 360.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 6 | 5 | 191.02% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230616P00070000 | 2023-05-22 12:39PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 417 | 429 | 184.38% |
| CAR230616P00075000 | 2023-04-03 12:33PM EDT | 75.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 6 | 30 | 249.02% |
| CAR230616P00080000 | 2023-04-20 3:43PM EDT | 80.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 3 | 73 | 217.77% |
| CAR230616P00085000 | 2023-03-28 2:08PM EDT | 85.00 | 1.10 | 0.10 | 2.20 | 0.00 | - | 12 | 12 | 234.57% |
| CAR230616P00090000 | 2023-05-30 1:57PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 142.97% |
| CAR230616P00095000 | 2023-03-14 9:49AM EDT | 95.00 | 1.20 | 0.15 | 1.50 | 0.00 | - | 1 | 56 | 189.65% |
| CAR230616P00100000 | 2023-05-25 3:47PM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 197 | 121.88% |
| CAR230616P00105000 | 2023-05-04 11:50AM EDT | 105.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 25 | 159.47% |
| CAR230616P00110000 | 2023-05-31 10:03AM EDT | 110.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 291 | 106.45% |
| CAR230616P00115000 | 2023-05-15 1:16PM EDT | 115.00 | 0.54 | 0.00 | 0.20 | 0.00 | - | 1 | 42 | 97.27% |
| CAR230616P00120000 | 2023-05-31 11:36AM EDT | 120.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 11 | 480 | 88.28% |
| CAR230616P00125000 | 2023-06-02 10:00AM EDT | 125.00 | 0.12 | 0.00 | 0.20 | -0.08 | -40.00% | 4 | 547 | 79.69% |
| CAR230616P00130000 | 2023-06-02 11:24AM EDT | 130.00 | 0.08 | 0.05 | 0.20 | -0.27 | -77.14% | 18 | 431 | 73.73% |
| CAR230616P00135000 | 2023-06-01 11:00AM EDT | 135.00 | 0.40 | 0.05 | 0.85 | 0.00 | - | 3 | 410 | 81.45% |
| CAR230616P00140000 | 2023-06-02 11:51AM EDT | 140.00 | 0.30 | 0.05 | 0.60 | -0.24 | -44.44% | 8 | 222 | 67.43% |
| CAR230616P00145000 | 2023-06-02 11:24AM EDT | 145.00 | 0.38 | 0.15 | 0.70 | -0.52 | -57.78% | 34 | 569 | 61.72% |
| CAR230616P00148000 | 2023-05-23 11:05AM EDT | 148.00 | 1.55 | 0.40 | 0.50 | 0.00 | - | - | 53 | 56.93% |
| CAR230616P00149000 | 2023-06-01 3:52PM EDT | 149.00 | 1.10 | 0.45 | 0.55 | 0.00 | - | 11 | 65 | 56.35% |
| CAR230616P00150000 | 2023-06-02 3:53PM EDT | 150.00 | 0.55 | 0.50 | 0.70 | -0.82 | -59.85% | 14 | 378 | 56.89% |
| CAR230616P00152500 | 2023-06-02 3:53PM EDT | 152.50 | 0.70 | 0.60 | 0.80 | -0.65 | -48.15% | 2 | 67 | 54.10% |
| CAR230616P00155000 | 2023-06-02 10:47AM EDT | 155.00 | 1.03 | 0.90 | 1.15 | -1.19 | -53.60% | 4 | 93 | 54.76% |
| CAR230616P00157500 | 2023-06-02 3:20PM EDT | 157.50 | 1.27 | 1.05 | 1.40 | -1.40 | -52.43% | 4 | 140 | 52.34% |
| CAR230616P00160000 | 2023-06-02 2:28PM EDT | 160.00 | 1.80 | 1.45 | 1.80 | -1.10 | -37.93% | 11 | 164 | 51.83% |
| CAR230616P00162500 | 2023-06-02 9:51AM EDT | 162.50 | 2.65 | 1.90 | 2.30 | -1.45 | -35.37% | 5 | 53 | 51.07% |
| CAR230616P00165000 | 2023-06-02 1:47PM EDT | 165.00 | 2.75 | 2.35 | 2.90 | -2.35 | -46.08% | 82 | 185 | 52.37% |
| CAR230616P00167500 | 2023-06-02 2:36PM EDT | 167.50 | 3.60 | 3.20 | 3.50 | -3.60 | -50.00% | 67 | 22 | 50.60% |
| CAR230616P00170000 | 2023-06-02 11:21AM EDT | 170.00 | 3.78 | 4.00 | 4.30 | -2.70 | -41.67% | 8 | 102 | 49.51% |
| CAR230616P00172500 | 2023-06-02 11:54AM EDT | 172.50 | 4.92 | 5.00 | 5.80 | -2.78 | -36.10% | 2 | 17 | 52.78% |
| CAR230616P00175000 | 2023-06-02 12:38PM EDT | 175.00 | 5.40 | 6.10 | 6.70 | -3.60 | -40.00% | 1 | 39 | 50.21% |
| CAR230616P00177500 | 2023-06-02 12:45PM EDT | 177.50 | 6.95 | 7.40 | 8.10 | -3.25 | -31.86% | 10 | 16 | 50.34% |
| CAR230616P00180000 | 2023-06-02 11:16AM EDT | 180.00 | 8.30 | 8.80 | 9.60 | -4.10 | -33.06% | 9 | 34 | 50.13% |
| CAR230616P00182500 | 2023-06-02 3:28PM EDT | 182.50 | 10.80 | 10.10 | 11.30 | -2.90 | -21.17% | 9 | 12 | 50.43% |
| CAR230616P00185000 | 2023-06-02 3:28PM EDT | 185.00 | 12.60 | 12.20 | 13.10 | -4.00 | -24.10% | 5 | 54 | 50.51% |
| CAR230616P00187500 | 2023-06-02 10:57AM EDT | 187.50 | 14.00 | 13.70 | 15.10 | -7.00 | -33.33% | 1 | 5 | 51.44% |
| CAR230616P00190000 | 2023-06-02 10:12AM EDT | 190.00 | 17.40 | 16.10 | 17.80 | -2.80 | -13.86% | 1 | 17 | 58.52% |
| CAR230616P00192500 | 2023-05-31 10:00AM EDT | 192.50 | 28.50 | 18.30 | 20.30 | +28.50 | - | - | 1 | 52.81% |
| CAR230616P00195000 | 2023-06-02 11:32AM EDT | 195.00 | 19.70 | 20.50 | 22.30 | -8.20 | -29.39% | 2 | 11 | 52.15% |
| CAR230616P00200000 | 2023-05-30 9:44AM EDT | 200.00 | 37.00 | 24.30 | 27.30 | 0.00 | - | 1 | 21 | 50.20% |
| CAR230616P00205000 | 2023-06-02 11:38AM EDT | 205.00 | 28.71 | 29.20 | 31.70 | +28.71 | - | 2 | 3 | 71.92% |
| CAR230616P00210000 | 2023-05-10 10:45AM EDT | 210.00 | 48.70 | 33.70 | 37.80 | 0.00 | - | 1 | 1 | 62.21% |
| CAR230616P00220000 | 2023-05-08 10:19AM EDT | 220.00 | 56.10 | 41.60 | 48.50 | 0.00 | - | 1 | 1 | 116.99% |
| CAR230616P00230000 | 2023-05-26 3:45PM EDT | 230.00 | 67.10 | 51.30 | 58.80 | 0.00 | - | 1 | 0 | 134.64% |
| CAR230616P00240000 | 2023-04-24 10:45AM EDT | 240.00 | 68.47 | 76.30 | 79.20 | 0.00 | - | 6 | 0 | 235.71% |
| CAR230616P00250000 | 2023-05-17 3:26PM EDT | 250.00 | 85.26 | 71.10 | 78.80 | 0.00 | - | 3 | 3 | 159.91% |
| CAR230616P00260000 | 2023-05-17 3:26PM EDT | 260.00 | 95.30 | 81.20 | 88.70 | 0.00 | - | 3 | 0 | 169.97% |
| CAR230616P00270000 | 2023-02-22 12:13PM EDT | 270.00 | 57.80 | 94.70 | 97.50 | 0.00 | - | 8 | 22 | 133.11% |
| CAR230616P00280000 | 2023-02-22 11:11AM EDT | 280.00 | 64.80 | 103.80 | 109.30 | 0.00 | - | 6 | 1 | 153.08% |
| CAR230616P00290000 | 2023-05-31 3:33PM EDT | 290.00 | 118.30 | 111.40 | 118.50 | 0.00 | - | 10 | 10 | 197.31% |
| CAR230616P00300000 | 2023-05-31 3:33PM EDT | 300.00 | 128.33 | 121.40 | 128.50 | 0.00 | - | 10 | 0 | 206.32% |
| CAR230616P00310000 | 2023-03-01 11:06AM EDT | 310.00 | 94.60 | 110.50 | 120.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230616P00330000 | 2023-02-22 10:33AM EDT | 330.00 | 106.61 | 151.40 | 158.40 | 0.00 | - | - | 0 | 229.32% |
| CAR230616P00360000 | 2023-02-14 10:52AM EDT | 360.00 | 127.00 | 173.80 | 180.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.