Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230616C00095000 | 2022-09-01 2:50PM EST | 95.00 | 79.90 | 63.80 | 70.10 | 0.00 | - | - | 1 | 0.00% |
| CAR230616C00110000 | 2022-10-05 11:07AM EST | 110.00 | 73.80 | 125.00 | 131.90 | 0.00 | - | 2 | 2 | 251.32% |
| CAR230616C00120000 | 2023-01-24 3:33PM EST | 120.00 | 74.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230616C00130000 | 2023-01-09 3:52PM EST | 130.00 | 50.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230616C00145000 | 2023-01-06 3:21PM EST | 145.00 | 42.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616C00150000 | 2023-01-09 3:52PM EST | 150.00 | 38.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230616C00155000 | 2022-09-29 9:48AM EST | 155.00 | 33.60 | 106.20 | 111.20 | 0.00 | - | - | 16 | 231.32% |
| CAR230616C00160000 | 2022-12-05 9:40AM EST | 160.00 | 72.80 | 34.20 | 35.30 | 0.00 | - | 1 | 21 | 36.12% |
| CAR230616C00165000 | 2023-01-06 3:21PM EST | 165.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAR230616C00170000 | 2023-01-06 3:21PM EST | 170.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR230616C00180000 | 2023-01-09 1:58PM EST | 180.00 | 25.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616C00185000 | 2023-01-27 9:46AM EST | 185.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616C00190000 | 2023-01-27 9:46AM EST | 190.00 | 29.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616C00195000 | 2023-01-25 10:12AM EST | 195.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CAR230616C00200000 | 2023-01-24 3:04PM EST | 200.00 | 23.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CAR230616C00210000 | 2023-01-26 9:30AM EST | 210.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CAR230616C00220000 | 2023-01-25 10:24AM EST | 220.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAR230616C00230000 | 2023-01-24 1:35PM EST | 230.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAR230616C00240000 | 2023-01-25 3:58PM EST | 240.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CAR230616C00250000 | 2023-01-30 10:44AM EST | 250.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR230616C00260000 | 2023-01-26 11:09AM EST | 260.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR230616C00270000 | 2023-01-24 12:10PM EST | 270.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR230616C00280000 | 2022-11-03 9:26AM EST | 280.00 | 39.10 | 20.40 | 25.20 | 0.00 | - | - | 1 | 101.28% |
| CAR230616C00300000 | 2023-01-25 3:17PM EST | 300.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR230616C00310000 | 2023-01-25 3:16PM EST | 310.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAR230616C00340000 | 2022-11-02 12:34PM EST | 340.00 | 21.27 | 10.50 | 13.70 | 0.00 | - | - | 2 | 94.87% |
| CAR230616C00360000 | 2023-01-09 9:42AM EST | 360.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230616P00070000 | 2022-12-22 1:09PM EST | 70.00 | 2.15 | 0.25 | 1.50 | 0.00 | - | 5 | 10 | 90.53% |
| CAR230616P00075000 | 2023-01-30 3:35PM EST | 75.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CAR230616P00080000 | 2022-12-29 3:31PM EST | 80.00 | 2.85 | 0.50 | 2.05 | 0.00 | - | 1 | 7 | 85.45% |
| CAR230616P00085000 | 2022-12-22 9:45AM EST | 85.00 | 3.90 | 0.70 | 2.40 | 0.00 | - | 1 | 12 | 83.45% |
| CAR230616P00090000 | 2023-01-03 1:17PM EST | 90.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230616P00095000 | 2023-01-27 9:47AM EST | 95.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230616P00100000 | 2023-01-26 2:58PM EST | 100.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR230616P00105000 | 2023-01-27 1:58PM EST | 105.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230616P00110000 | 2023-01-25 3:04PM EST | 110.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CAR230616P00115000 | 2023-01-17 1:29PM EST | 115.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR230616P00120000 | 2023-01-30 12:17PM EST | 120.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR230616P00125000 | 2023-01-25 2:16PM EST | 125.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| CAR230616P00130000 | 2023-01-17 1:08PM EST | 130.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR230616P00135000 | 2023-01-18 1:17PM EST | 135.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR230616P00140000 | 2023-01-25 2:22PM EST | 140.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR230616P00145000 | 2023-01-30 10:26AM EST | 145.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR230616P00150000 | 2023-01-30 12:17PM EST | 150.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR230616P00155000 | 2022-12-28 3:42PM EST | 155.00 | 26.20 | 10.50 | 11.50 | 0.00 | - | 1 | 11 | 59.37% |
| CAR230616P00160000 | 2023-01-24 10:39AM EST | 160.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAR230616P00165000 | 2023-01-18 11:05AM EST | 165.00 | 14.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAR230616P00170000 | 2023-01-24 10:06AM EST | 170.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CAR230616P00175000 | 2023-01-25 10:04AM EST | 175.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAR230616P00180000 | 2023-01-25 10:31AM EST | 180.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CAR230616P00185000 | 2023-01-24 10:40AM EST | 185.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CAR230616P00190000 | 2023-01-27 10:23AM EST | 190.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CAR230616P00195000 | 2023-01-30 10:03AM EST | 195.00 | 26.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616P00200000 | 2023-01-25 10:31AM EST | 200.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230616P00210000 | 2023-01-24 12:53PM EST | 210.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAR230616P00220000 | 2023-01-24 11:13AM EST | 220.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616P00230000 | 2022-12-21 9:50AM EST | 230.00 | 71.00 | 49.40 | 52.30 | 0.00 | - | 1 | 1 | 52.21% |
| CAR230616P00240000 | 2022-12-15 12:52PM EST | 240.00 | 69.60 | 59.30 | 62.00 | 0.00 | - | 1 | 1 | 56.84% |
| CAR230616P00250000 | 2023-01-19 2:53PM EST | 250.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230616P00270000 | 2022-12-09 12:08PM EST | 270.00 | 92.54 | 103.80 | 108.40 | 0.00 | - | 6 | 14 | 105.82% |
| CAR230616P00360000 | 2022-11-14 10:01AM EST | 360.00 | 140.10 | 167.90 | 173.50 | 0.00 | - | 1 | 1 | 57.65% |
© 2023 Yahoo. All rights reserved.
