Australia markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.59-5.10 (-2.61%)
At close: 04:00PM EST
191.50 +0.91 (+0.48%)
After hours: 06:49PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230616C000950002022-09-01 2:50PM EST95.0079.9063.8070.100.00--10.00%
CAR230616C001100002022-10-05 11:07AM EST110.0073.80125.00131.900.00-22251.32%
CAR230616C001200002023-01-24 3:33PM EST120.0074.600.000.000.00--00.00%
CAR230616C001300002023-01-09 3:52PM EST130.0050.760.000.000.00--00.00%
CAR230616C001450002023-01-06 3:21PM EST145.0042.210.000.000.00-100.00%
CAR230616C001500002023-01-09 3:52PM EST150.0038.260.000.000.00-200.00%
CAR230616C001550002022-09-29 9:48AM EST155.0033.60106.20111.200.00--16231.32%
CAR230616C001600002022-12-05 9:40AM EST160.0072.8034.2035.300.00-12136.12%
CAR230616C001650002023-01-06 3:21PM EST165.0031.700.000.000.00-1100.00%
CAR230616C001700002023-01-06 3:21PM EST170.0029.300.000.000.00-400.00%
CAR230616C001800002023-01-09 1:58PM EST180.0025.160.000.000.00-100.00%
CAR230616C001850002023-01-27 9:46AM EST185.0032.000.000.000.00-100.00%
CAR230616C001900002023-01-27 9:46AM EST190.0029.560.000.000.00-100.00%
CAR230616C001950002023-01-25 10:12AM EST195.0023.400.000.000.00-400.78%
CAR230616C002000002023-01-24 3:04PM EST200.0023.870.000.000.00-501.56%
CAR230616C002100002023-01-26 9:30AM EST210.0022.200.000.000.00-1003.13%
CAR230616C002200002023-01-25 10:24AM EST220.0015.000.000.000.00-206.25%
CAR230616C002300002023-01-24 1:35PM EST230.0014.060.000.000.00-406.25%
CAR230616C002400002023-01-25 3:58PM EST240.0012.100.000.000.00--06.25%
CAR230616C002500002023-01-30 10:44AM EST250.0011.000.000.000.00-1012.50%
CAR230616C002600002023-01-26 11:09AM EST260.007.700.000.000.00-2012.50%
CAR230616C002700002023-01-24 12:10PM EST270.007.200.000.000.00-2012.50%
CAR230616C002800002022-11-03 9:26AM EST280.0039.1020.4025.200.00--1101.28%
CAR230616C003000002023-01-25 3:17PM EST300.003.900.000.000.00-5012.50%
CAR230616C003100002023-01-25 3:16PM EST310.003.200.000.000.00-3012.50%
CAR230616C003400002022-11-02 12:34PM EST340.0021.2710.5013.700.00--294.87%
CAR230616C003600002023-01-09 9:42AM EST360.001.600.000.000.00-1025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230616P000700002022-12-22 1:09PM EST70.002.150.251.500.00-51090.53%
CAR230616P000750002023-01-30 3:35PM EST75.000.670.000.000.00-8025.00%
CAR230616P000800002022-12-29 3:31PM EST80.002.850.502.050.00-1785.45%
CAR230616P000850002022-12-22 9:45AM EST85.003.900.702.400.00-11283.45%
CAR230616P000900002023-01-03 1:17PM EST90.003.950.000.000.00-1025.00%
CAR230616P000950002023-01-27 9:47AM EST95.001.900.000.000.00-1025.00%
CAR230616P001000002023-01-26 2:58PM EST100.002.160.000.000.00-2025.00%
CAR230616P001050002023-01-27 1:58PM EST105.002.400.000.000.00-1025.00%
CAR230616P001100002023-01-25 3:04PM EST110.002.900.000.000.00-6025.00%
CAR230616P001150002023-01-17 1:29PM EST115.004.000.000.000.00-1012.50%
CAR230616P001200002023-01-30 12:17PM EST120.004.070.000.000.00-1012.50%
CAR230616P001250002023-01-25 2:16PM EST125.004.800.000.000.00-48012.50%
CAR230616P001300002023-01-17 1:08PM EST130.006.400.000.000.00-1012.50%
CAR230616P001350002023-01-18 1:17PM EST135.007.400.000.000.00-1012.50%
CAR230616P001400002023-01-25 2:22PM EST140.007.600.000.000.00-1012.50%
CAR230616P001450002023-01-30 10:26AM EST145.008.500.000.000.00-1012.50%
CAR230616P001500002023-01-30 12:17PM EST150.009.800.000.000.00-106.25%
CAR230616P001550002022-12-28 3:42PM EST155.0026.2010.5011.500.00-11159.37%
CAR230616P001600002023-01-24 10:39AM EST160.0013.600.000.000.00-406.25%
CAR230616P001650002023-01-18 11:05AM EST165.0014.110.000.000.00-506.25%
CAR230616P001700002023-01-24 10:06AM EST170.0017.400.000.000.00-503.13%
CAR230616P001750002023-01-25 10:04AM EST175.0021.400.000.000.00-103.13%
CAR230616P001800002023-01-25 10:31AM EST180.0023.400.000.000.00-201.56%
CAR230616P001850002023-01-24 10:40AM EST185.0023.300.000.000.00-401.56%
CAR230616P001900002023-01-27 10:23AM EST190.0025.600.000.000.00-100.20%
CAR230616P001950002023-01-30 10:03AM EST195.0026.120.000.000.00-100.00%
CAR230616P002000002023-01-25 10:31AM EST200.0034.200.000.000.00-200.00%
CAR230616P002100002023-01-24 12:53PM EST210.0037.900.000.000.00-1100.00%
CAR230616P002200002023-01-24 11:13AM EST220.0042.500.000.000.00-100.00%
CAR230616P002300002022-12-21 9:50AM EST230.0071.0049.4052.300.00-1152.21%
CAR230616P002400002022-12-15 12:52PM EST240.0069.6059.3062.000.00-1156.84%
CAR230616P002500002023-01-19 2:53PM EST250.0069.800.000.000.00--00.00%
CAR230616P002700002022-12-09 12:08PM EST270.0092.54103.80108.400.00-614105.82%
CAR230616P003600002022-11-14 10:01AM EST360.00140.10167.90173.500.00-1157.65%