CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR231117C00110000 | 2023-05-24 1:15PM EDT | 110.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR231117C00120000 | 2023-05-30 1:42PM EDT | 120.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR231117C00140000 | 2023-05-30 12:43PM EDT | 140.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR231117C00145000 | 2023-05-18 10:05AM EDT | 145.00 | 36.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR231117C00150000 | 2023-05-23 12:34PM EDT | 150.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR231117C00155000 | 2023-05-18 2:38PM EDT | 155.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR231117C00160000 | 2023-05-15 9:36AM EDT | 160.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR231117C00165000 | 2023-05-08 10:40AM EDT | 165.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CAR231117C00170000 | 2023-05-18 10:24AM EDT | 170.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CAR231117C00175000 | 2023-05-19 12:51PM EDT | 175.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CAR231117C00180000 | 2023-05-17 1:05PM EDT | 180.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAR231117C00185000 | 2023-05-12 3:58PM EDT | 185.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAR231117C00190000 | 2023-05-12 3:17PM EDT | 190.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR231117C00195000 | 2023-05-11 3:46PM EDT | 195.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAR231117C00200000 | 2023-05-30 9:56AM EDT | 200.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR231117C00210000 | 2023-05-24 10:08AM EDT | 210.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| CAR231117C00220000 | 2023-05-18 3:31PM EDT | 220.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CAR231117C00230000 | 2023-05-23 2:41PM EDT | 230.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| CAR231117C00240000 | 2023-05-15 12:53PM EDT | 240.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CAR231117C00250000 | 2023-05-23 10:30AM EDT | 250.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR231117C00260000 | 2023-05-18 1:43PM EDT | 260.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CAR231117C00270000 | 2023-05-23 2:20PM EDT | 270.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR231117C00280000 | 2023-05-23 2:20PM EDT | 280.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR231117P00085000 | 2023-05-23 2:17PM EDT | 85.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAR231117P00090000 | 2023-05-12 11:46AM EDT | 90.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR231117P00095000 | 2023-05-23 2:17PM EDT | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR231117P00100000 | 2023-05-15 2:45PM EDT | 100.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR231117P00105000 | 2023-05-16 11:05AM EDT | 105.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR231117P00110000 | 2023-05-19 10:12AM EDT | 110.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR231117P00115000 | 2023-05-12 3:34PM EDT | 115.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR231117P00120000 | 2023-05-23 10:33AM EDT | 120.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAR231117P00125000 | 2023-05-24 1:04PM EDT | 125.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR231117P00130000 | 2023-05-19 2:21PM EDT | 130.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CAR231117P00135000 | 2023-05-30 2:57PM EDT | 135.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR231117P00140000 | 2023-05-30 2:57PM EDT | 140.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAR231117P00145000 | 2023-05-26 10:57AM EDT | 145.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CAR231117P00150000 | 2023-05-19 12:45PM EDT | 150.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAR231117P00155000 | 2023-03-22 1:09PM EDT | 155.00 | 21.30 | 19.50 | 20.70 | 0.00 | - | - | 1 | 55.61% |
| CAR231117P00160000 | 2023-04-27 9:30AM EDT | 160.00 | 23.50 | 20.90 | 22.50 | 0.00 | - | 2 | 11 | 53.09% |
| CAR231117P00165000 | 2023-03-22 10:45AM EDT | 165.00 | 25.10 | 25.00 | 26.00 | 0.00 | - | - | 2 | 55.28% |
| CAR231117P00170000 | 2023-05-26 10:58AM EDT | 170.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR231117P00175000 | 2023-05-25 1:41PM EDT | 175.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR231117P00180000 | 2023-05-08 12:43PM EDT | 180.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR231117P00185000 | 2023-05-05 12:03PM EDT | 185.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAR231117P00190000 | 2023-05-05 11:36AM EDT | 190.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR231117P00195000 | 2023-05-26 9:49AM EDT | 195.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR231117P00200000 | 2023-05-26 10:18AM EDT | 200.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR231117P00230000 | 2023-05-22 1:20PM EDT | 230.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR231117P00240000 | 2023-05-30 11:04AM EDT | 240.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR231117P00260000 | 2023-05-04 11:47AM EDT | 260.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.