CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230818C00080000 | 2023-05-24 10:31AM EDT | 80.00 | 82.70 | 94.40 | 97.80 | 0.00 | - | 2 | 0 | 105.08% |
| CAR230818C00085000 | 2023-05-24 12:11PM EDT | 85.00 | 89.40 | 89.80 | 92.50 | +10.70 | +13.60% | 1 | 0 | 98.71% |
| CAR230818C00090000 | 2023-05-22 1:34PM EDT | 90.00 | 75.30 | 82.10 | 89.00 | 0.00 | - | - | 1 | 81.45% |
| CAR230818C00095000 | 2023-05-02 10:11AM EDT | 95.00 | 74.50 | 73.20 | 76.60 | 0.00 | - | 1 | 1 | 0.00% |
| CAR230818C00115000 | 2023-05-30 11:48AM EDT | 115.00 | 51.60 | 59.90 | 65.90 | 0.00 | - | 1 | 5 | 78.08% |
| CAR230818C00120000 | 2023-05-31 10:58AM EDT | 120.00 | 51.30 | 56.10 | 60.20 | 0.00 | - | 1 | 1 | 73.72% |
| CAR230818C00125000 | 2023-05-04 11:36AM EDT | 125.00 | 47.00 | 51.40 | 58.70 | 0.00 | - | - | 1 | 79.24% |
| CAR230818C00130000 | 2023-06-01 11:49AM EDT | 130.00 | 51.00 | 48.40 | 51.60 | +6.30 | +14.09% | 2 | 2 | 72.48% |
| CAR230818C00135000 | 2023-06-02 12:04PM EDT | 135.00 | 46.40 | 44.10 | 46.40 | +11.00 | +31.07% | 1 | 3 | 67.44% |
| CAR230818C00140000 | 2023-06-02 3:25PM EDT | 140.00 | 41.22 | 40.00 | 41.60 | +2.02 | +5.15% | 5 | 2 | 63.78% |
| CAR230818C00145000 | 2023-06-01 12:02PM EDT | 145.00 | 33.70 | 36.20 | 38.60 | 0.00 | - | 1 | 8 | 64.36% |
| CAR230818C00150000 | 2023-06-02 2:36PM EDT | 150.00 | 33.30 | 32.50 | 34.90 | +2.90 | +9.54% | 1 | 11 | 62.88% |
| CAR230818C00155000 | 2023-05-12 1:54PM EDT | 155.00 | 20.90 | 28.20 | 32.00 | 0.00 | - | 1 | 3 | 61.19% |
| CAR230818C00160000 | 2023-05-26 12:53PM EDT | 160.00 | 18.80 | 25.30 | 26.90 | 0.00 | - | 1 | 9 | 57.57% |
| CAR230818C00165000 | 2023-06-02 12:38PM EDT | 165.00 | 25.20 | 22.40 | 23.60 | +4.75 | +23.23% | 1 | 4 | 56.52% |
| CAR230818C00170000 | 2023-06-02 12:45PM EDT | 170.00 | 21.60 | 19.60 | 21.30 | +4.00 | +22.73% | 2 | 29 | 56.57% |
| CAR230818C00175000 | 2023-06-02 1:59PM EDT | 175.00 | 17.70 | 16.90 | 17.90 | +1.60 | +9.94% | 1 | 32 | 54.36% |
| CAR230818C00180000 | 2023-06-02 3:28PM EDT | 180.00 | 15.20 | 14.50 | 15.40 | +4.47 | +41.66% | 3 | 32 | 53.37% |
| CAR230818C00185000 | 2023-06-02 12:40PM EDT | 185.00 | 14.10 | 12.20 | 14.00 | +5.10 | +56.67% | 11 | 14 | 53.57% |
| CAR230818C00190000 | 2023-06-02 1:24PM EDT | 190.00 | 11.64 | 10.30 | 11.90 | +2.39 | +25.84% | 2 | 204 | 52.66% |
| CAR230818C00195000 | 2023-06-01 9:34AM EDT | 195.00 | 6.70 | 8.60 | 10.20 | 0.00 | - | 1 | 54 | 52.05% |
| CAR230818C00200000 | 2023-06-02 10:25AM EDT | 200.00 | 7.10 | 7.00 | 7.90 | +0.80 | +12.70% | 6 | 153 | 51.45% |
| CAR230818C00210000 | 2023-06-01 3:20PM EDT | 210.00 | 4.60 | 4.60 | 6.10 | 0.00 | - | 20 | 30 | 52.81% |
| CAR230818C00220000 | 2023-05-31 3:46PM EDT | 220.00 | 3.25 | 3.00 | 3.70 | 0.00 | - | 2 | 105 | 49.54% |
| CAR230818C00230000 | 2023-06-02 11:45AM EDT | 230.00 | 2.55 | 1.90 | 2.50 | +0.35 | +15.91% | 2 | 240 | 49.11% |
| CAR230818C00240000 | 2023-06-02 10:25AM EDT | 240.00 | 1.70 | 1.20 | 2.10 | +0.75 | +78.95% | 11 | 33 | 51.71% |
| CAR230818C00250000 | 2023-05-31 1:42PM EDT | 250.00 | 1.05 | 0.95 | 1.30 | 0.00 | - | 21 | 84 | 50.32% |
| CAR230818C00260000 | 2023-04-25 3:45PM EDT | 260.00 | 2.34 | 0.35 | 0.85 | 0.00 | - | 17 | 36 | 49.89% |
| CAR230818C00270000 | 2023-05-15 11:15AM EDT | 270.00 | 0.38 | 0.40 | 1.60 | 0.00 | - | 1 | 28 | 55.20% |
| CAR230818C00280000 | 2023-04-18 10:10AM EDT | 280.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 55.69% |
| CAR230818C00290000 | 2023-05-09 10:03AM EDT | 290.00 | 0.48 | 0.05 | 1.50 | 0.00 | - | 1 | 299 | 59.25% |
| CAR230818C00300000 | 2023-05-09 9:33AM EDT | 300.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 48 | 62.01% |
| CAR230818C00310000 | 2023-05-31 9:37AM EDT | 310.00 | 0.15 | 1.95 | 1.50 | 0.00 | - | 2 | 39 | 75.78% |
| CAR230818C00320000 | 2023-03-29 11:26AM EDT | 320.00 | 1.61 | 0.40 | 1.95 | 0.00 | - | 7 | 18 | 73.27% |
| CAR230818C00330000 | 2023-02-27 2:14PM EDT | 330.00 | 8.30 | 1.15 | 1.55 | 0.00 | - | - | 52 | 78.08% |
| CAR230818C00340000 | 2023-05-31 12:03PM EDT | 340.00 | 0.65 | 0.10 | 1.50 | 0.00 | - | 1 | 27 | 73.83% |
| CAR230818C00350000 | 2023-03-31 11:33AM EDT | 350.00 | 1.35 | 0.10 | 1.75 | 0.00 | - | 1 | 1 | 78.17% |
| CAR230818C00360000 | 2023-03-21 12:10PM EDT | 360.00 | 0.71 | 0.05 | 0.55 | 0.00 | - | 5 | 7 | 68.36% |
| CAR230818C00370000 | 2023-03-21 12:10PM EDT | 370.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | - | 5 | 68.90% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230818P00080000 | 2023-06-01 10:01AM EDT | 80.00 | 0.35 | 0.25 | 1.45 | 0.00 | - | 2 | 26 | 96.88% |
| CAR230818P00085000 | 2023-03-21 12:10PM EDT | 85.00 | 1.75 | 1.25 | 2.30 | 0.00 | - | 5 | 11 | 105.30% |
| CAR230818P00090000 | 2023-05-31 3:20PM EDT | 90.00 | 0.60 | 0.15 | 1.50 | 0.00 | - | 1 | 30 | 83.40% |
| CAR230818P00095000 | 2023-05-24 12:53PM EDT | 95.00 | 1.25 | 0.25 | 1.75 | 0.00 | - | 1 | 0 | 80.44% |
| CAR230818P00100000 | 2023-05-10 9:57AM EDT | 100.00 | 2.43 | 0.35 | 1.85 | 0.00 | - | 1 | 16 | 76.10% |
| CAR230818P00105000 | 2023-05-23 10:59AM EDT | 105.00 | 1.50 | 0.55 | 2.05 | 0.00 | - | 2 | 14 | 73.07% |
| CAR230818P00110000 | 2023-06-02 10:29AM EDT | 110.00 | 1.43 | 1.20 | 1.60 | -0.62 | -30.24% | 6 | 22 | 68.65% |
| CAR230818P00115000 | 2023-06-02 10:29AM EDT | 115.00 | 1.76 | 1.50 | 1.70 | -1.04 | -37.14% | 1 | 1,991 | 65.31% |
| CAR230818P00120000 | 2023-06-02 10:29AM EDT | 120.00 | 2.26 | 1.95 | 2.15 | -0.74 | -24.67% | 6 | 350 | 63.95% |
| CAR230818P00125000 | 2023-06-02 11:12AM EDT | 125.00 | 2.45 | 2.45 | 2.65 | -0.75 | -23.44% | 6 | 99 | 62.32% |
| CAR230818P00130000 | 2023-06-02 9:57AM EDT | 130.00 | 3.50 | 3.10 | 3.50 | -0.85 | -19.54% | 1 | 15 | 61.67% |
| CAR230818P00135000 | 2023-05-31 2:11PM EDT | 135.00 | 4.90 | 3.80 | 4.30 | 0.00 | - | 44 | 38 | 60.22% |
| CAR230818P00140000 | 2023-05-31 2:25PM EDT | 140.00 | 6.10 | 4.70 | 5.00 | 0.00 | - | 8 | 79 | 58.40% |
| CAR230818P00145000 | 2023-06-01 12:43PM EDT | 145.00 | 7.05 | 5.70 | 6.60 | 0.00 | - | 2 | 22 | 58.25% |
| CAR230818P00150000 | 2023-06-01 10:04AM EDT | 150.00 | 9.80 | 6.90 | 7.70 | 0.00 | - | 3 | 39 | 56.66% |
| CAR230818P00155000 | 2023-06-02 10:17AM EDT | 155.00 | 9.00 | 8.30 | 9.10 | -1.20 | -11.76% | 5 | 21 | 55.40% |
| CAR230818P00160000 | 2023-06-01 12:43PM EDT | 160.00 | 11.70 | 9.80 | 10.60 | 0.00 | - | 8 | 15 | 53.83% |
| CAR230818P00165000 | 2023-06-01 10:02AM EDT | 165.00 | 16.20 | 11.00 | 12.60 | 0.00 | - | 1 | 32 | 51.97% |
| CAR230818P00170000 | 2023-06-02 2:53PM EDT | 170.00 | 13.87 | 13.50 | 14.10 | -4.23 | -23.37% | 11 | 73 | 50.75% |
| CAR230818P00175000 | 2023-06-02 11:11AM EDT | 175.00 | 15.40 | 15.30 | 16.40 | -6.00 | -28.04% | 42 | 92 | 50.68% |
| CAR230818P00180000 | 2023-06-02 2:36PM EDT | 180.00 | 18.70 | 18.20 | 19.50 | -2.80 | -13.02% | 5 | 0 | 51.43% |
| CAR230818P00185000 | 2023-05-31 2:26PM EDT | 185.00 | 22.10 | 21.00 | 22.20 | -2.40 | -9.80% | 1 | 20 | 50.21% |
| CAR230818P00190000 | 2023-06-02 10:17AM EDT | 190.00 | 25.30 | 24.00 | 25.60 | -6.30 | -19.94% | 2 | 53 | 50.51% |
| CAR230818P00195000 | 2023-05-31 2:08PM EDT | 195.00 | 26.10 | 26.80 | 28.70 | -4.90 | -15.81% | 2 | 20 | 49.16% |
| CAR230818P00200000 | 2023-05-31 12:55PM EDT | 200.00 | 35.70 | 29.40 | 32.40 | 0.00 | - | 2 | 26 | 49.12% |
| CAR230818P00210000 | 2023-06-01 9:43AM EDT | 210.00 | 46.50 | 37.00 | 41.20 | 0.00 | - | 1 | 4 | 52.53% |
| CAR230818P00220000 | 2023-05-31 1:18PM EDT | 220.00 | 51.50 | 45.80 | 48.20 | 0.00 | - | 1 | 22 | 46.32% |
| CAR230818P00230000 | 2023-05-31 9:52AM EDT | 230.00 | 64.90 | 55.30 | 57.20 | 0.00 | - | 1 | 7 | 46.30% |
| CAR230818P00240000 | 2023-05-08 12:57PM EDT | 240.00 | 78.40 | 62.70 | 68.10 | 0.00 | - | 1 | 0 | 56.62% |
| CAR230818P00250000 | 2023-05-05 1:55PM EDT | 250.00 | 81.50 | 72.80 | 76.40 | 0.00 | - | 4 | 0 | 49.66% |
| CAR230818P00260000 | 2023-03-08 2:16PM EDT | 260.00 | 55.20 | 79.60 | 83.20 | 0.00 | - | 14 | 48 | 0.00% |
| CAR230818P00270000 | 2023-02-21 12:19PM EDT | 270.00 | 60.10 | 91.00 | 94.50 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.