Australia markets open in 7 hours 12 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.69-1.18 (-0.65%)
At close: 04:00PM EDT
179.69 0.00 (0.00%)
After hours: 06:06PM EDT
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR231117C001100002023-05-24 1:15PM EDT110.0060.00115.90121.100.00--0421.06%
CAR231117C001200002023-06-01 9:48AM EDT120.0054.90110.40114.100.00-13401.32%
CAR231117C001250002023-08-23 2:37PM EDT125.00106.6056.7060.500.00-1295.52%
CAR231117C001300002023-06-06 10:34AM EDT130.0059.1097.10105.100.00--0354.33%
CAR231117C001350002023-06-14 10:42AM EDT135.0072.20100.00105.000.00-12371.90%
CAR231117C001400002023-05-30 12:43PM EDT140.0039.2092.5094.700.00-13332.07%
CAR231117C001450002023-05-18 10:05AM EDT145.0036.6168.4073.500.00-22227.54%
CAR231117C001500002023-09-22 3:46PM EDT150.0036.9033.7034.400.00-2861.78%
CAR231117C001550002023-09-07 9:52AM EDT155.0054.5029.8032.500.00-101565.69%
CAR231117C001600002023-08-24 9:56AM EDT160.0074.6628.4029.200.00-11670.23%
CAR231117C001650002023-09-01 9:40AM EDT165.0053.4022.3022.900.00-2456.48%
CAR231117C001700002023-09-13 10:27AM EDT170.0033.0019.2019.500.00-11655.35%
CAR231117C001750002023-09-26 2:02PM EDT175.0015.9016.1016.500.00-131953.98%
CAR231117C001800002023-09-26 12:01PM EDT180.0013.5013.4013.800.00-13352.94%
CAR231117C001850002023-09-28 1:25PM EDT185.0011.6011.1011.40-0.80-6.45%12152.17%
CAR231117C001900002023-09-29 2:38PM EDT190.008.999.009.30+0.24+2.74%76051.28%
CAR231117C001950002023-09-28 10:48AM EDT195.008.097.207.600.00-14950.71%
CAR231117C002000002023-09-29 3:34PM EDT200.006.005.806.10-0.79-11.63%2714950.33%
CAR231117C002100002023-09-29 2:10PM EDT210.003.593.704.00-0.31-7.95%1118650.27%
CAR231117C002200002023-09-26 12:06PM EDT220.002.602.402.55+0.02+0.78%310250.55%
CAR231117C002300002023-09-26 11:58AM EDT230.001.751.551.700.00-920351.33%
CAR231117C002400002023-09-28 3:59PM EDT240.001.191.001.300.00-36252.99%
CAR231117C002500002023-09-29 1:28PM EDT250.000.800.651.10-0.22-21.57%1117655.23%
CAR231117C002600002023-09-27 10:30AM EDT260.000.600.351.850.00-111863.04%
CAR231117C002700002023-09-25 3:51PM EDT270.000.690.201.150.00-346661.84%
CAR231117C002800002023-09-15 1:54PM EDT280.001.000.151.000.00-140464.36%
CAR231117C002900002023-09-21 1:27PM EDT290.000.650.051.100.00-22768.38%
CAR231117C003000002023-09-27 10:30AM EDT300.000.300.051.500.00-11075.93%
CAR231117C003100002023-08-31 12:29PM EDT310.000.930.050.500.00-1668.07%
CAR231117C003200002023-08-07 3:53PM EDT320.002.220.300.800.00--178.86%
CAR231117C003300002023-08-17 1:13PM EDT330.001.500.051.500.00-1386.82%
CAR231117C003400002023-07-11 10:09AM EDT340.004.531.201.450.00-1298.95%
CAR231117C003500002023-08-11 9:57AM EDT350.001.300.051.000.00--587.94%
CAR231117C003600002023-08-30 10:47AM EDT360.000.350.000.500.00-5782.13%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR231117P000800002023-08-01 9:42AM EDT80.000.100.000.000.00-2114050.00%
CAR231117P000850002023-09-26 1:22PM EDT85.000.100.000.500.00-210796.58%
CAR231117P000900002023-09-26 10:33AM EDT90.000.100.000.100.00-782773.44%
CAR231117P000950002023-05-23 2:17PM EDT95.003.100.251.550.00-513103.76%
CAR231117P001000002023-09-26 11:46AM EDT100.000.350.050.500.00-21178.52%
CAR231117P001050002023-05-16 11:05AM EDT105.005.611.301.800.00-25100.68%
CAR231117P001100002023-09-27 1:14PM EDT110.000.650.100.850.00-81673.39%
CAR231117P001150002023-08-08 3:24PM EDT115.000.200.101.150.00-1271.09%
CAR231117P001200002023-09-21 11:47AM EDT120.000.550.300.800.00-11363.72%
CAR231117P001250002023-09-21 11:48AM EDT125.000.700.501.000.00-1961.94%
CAR231117P001300002023-09-15 9:39AM EDT130.001.001.001.55+0.20+25.00%101463.57%
CAR231117P001350002023-09-28 3:57PM EDT135.001.451.401.550.00-214559.84%
CAR231117P001400002023-09-26 9:48AM EDT140.002.121.902.050.00-23158.52%
CAR231117P001450002023-09-22 11:17AM EDT145.002.252.452.700.00-12356.98%
CAR231117P001500002023-09-29 2:45PM EDT150.003.433.203.50-0.12-3.38%210555.66%
CAR231117P001550002023-09-29 2:45PM EDT155.004.374.104.50-0.83-15.96%28654.33%
CAR231117P001600002023-09-29 3:49PM EDT160.005.405.205.60-0.92-14.56%64652.76%
CAR231117P001650002023-09-28 12:50PM EDT165.006.506.707.000.00-12051.78%
CAR231117P001700002023-09-29 1:33PM EDT170.009.008.308.70+1.00+12.50%14550.55%
CAR231117P001750002023-09-27 2:04PM EDT175.0012.2010.3010.600.00-57750.00%
CAR231117P001800002023-09-29 10:39AM EDT180.0011.9612.6012.90-2.39-16.66%36549.05%
CAR231117P001850002023-09-26 11:52AM EDT185.0017.1015.2015.500.00-56248.09%
CAR231117P001900002023-09-25 9:58AM EDT190.0016.8018.1018.500.00-18947.51%
CAR231117P001950002023-09-27 11:05AM EDT195.0021.1921.3021.700.00-59346.55%
CAR231117P002000002023-09-29 12:57PM EDT200.0025.5624.9025.30+1.86+7.85%37546.10%
CAR231117P002100002023-09-25 10:53AM EDT210.0031.0732.2033.600.00-19447.34%
CAR231117P002200002023-09-28 11:51AM EDT220.0039.7039.9042.300.00-1021247.33%
CAR231117P002300002023-09-26 11:41AM EDT230.0052.6049.8054.700.00-228853.85%
CAR231117P002400002023-09-14 12:55PM EDT240.0044.0059.0062.300.00-117860.57%
CAR231117P002500002023-08-25 12:24PM EDT250.0035.0065.5070.300.00-20430.00%
CAR231117P002600002023-07-19 12:30PM EDT260.0035.4039.7040.500.00-12160.00%
CAR231117P002700002023-07-19 12:27PM EDT270.0041.7047.2048.300.00-350.00%
CAR231117P002800002023-07-14 3:10PM EDT280.0055.2551.5053.600.00-130.00%
CAR231117P003200002023-06-21 9:38AM EDT320.0096.8094.2099.700.00--00.00%