Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 115.90 | 121.10 | 0.00 | - | - | 0 | 421.06% |
| CAR231117C00120000 | 2023-06-01 9:48AM EDT | 120.00 | 54.90 | 110.40 | 114.10 | 0.00 | - | 1 | 3 | 401.32% |
| CAR231117C00125000 | 2023-08-23 2:37PM EDT | 125.00 | 106.60 | 56.70 | 60.50 | 0.00 | - | 1 | 2 | 95.52% |
| CAR231117C00130000 | 2023-06-06 10:34AM EDT | 130.00 | 59.10 | 97.10 | 105.10 | 0.00 | - | - | 0 | 354.33% |
| CAR231117C00135000 | 2023-06-14 10:42AM EDT | 135.00 | 72.20 | 100.00 | 105.00 | 0.00 | - | 1 | 2 | 371.90% |
| CAR231117C00140000 | 2023-05-30 12:43PM EDT | 140.00 | 39.20 | 92.50 | 94.70 | 0.00 | - | 1 | 3 | 332.07% |
| CAR231117C00145000 | 2023-05-18 10:05AM EDT | 145.00 | 36.61 | 68.40 | 73.50 | 0.00 | - | 2 | 2 | 227.54% |
| CAR231117C00150000 | 2023-09-22 3:46PM EDT | 150.00 | 36.90 | 33.70 | 34.40 | 0.00 | - | 2 | 8 | 61.78% |
| CAR231117C00155000 | 2023-09-07 9:52AM EDT | 155.00 | 54.50 | 29.80 | 32.50 | 0.00 | - | 10 | 15 | 65.69% |
| CAR231117C00160000 | 2023-08-24 9:56AM EDT | 160.00 | 74.66 | 28.40 | 29.20 | 0.00 | - | 1 | 16 | 70.23% |
| CAR231117C00165000 | 2023-09-01 9:40AM EDT | 165.00 | 53.40 | 22.30 | 22.90 | 0.00 | - | 2 | 4 | 56.48% |
| CAR231117C00170000 | 2023-09-13 10:27AM EDT | 170.00 | 33.00 | 19.20 | 19.50 | 0.00 | - | 1 | 16 | 55.35% |
| CAR231117C00175000 | 2023-09-26 2:02PM EDT | 175.00 | 15.90 | 16.10 | 16.50 | 0.00 | - | 13 | 19 | 53.98% |
| CAR231117C00180000 | 2023-09-26 12:01PM EDT | 180.00 | 13.50 | 13.40 | 13.80 | 0.00 | - | 1 | 33 | 52.94% |
| CAR231117C00185000 | 2023-09-28 1:25PM EDT | 185.00 | 11.60 | 11.10 | 11.40 | -0.80 | -6.45% | 1 | 21 | 52.17% |
| CAR231117C00190000 | 2023-09-29 2:38PM EDT | 190.00 | 8.99 | 9.00 | 9.30 | +0.24 | +2.74% | 7 | 60 | 51.28% |
| CAR231117C00195000 | 2023-09-28 10:48AM EDT | 195.00 | 8.09 | 7.20 | 7.60 | 0.00 | - | 1 | 49 | 50.71% |
| CAR231117C00200000 | 2023-09-29 3:34PM EDT | 200.00 | 6.00 | 5.80 | 6.10 | -0.79 | -11.63% | 27 | 149 | 50.33% |
| CAR231117C00210000 | 2023-09-29 2:10PM EDT | 210.00 | 3.59 | 3.70 | 4.00 | -0.31 | -7.95% | 11 | 186 | 50.27% |
| CAR231117C00220000 | 2023-09-26 12:06PM EDT | 220.00 | 2.60 | 2.40 | 2.55 | +0.02 | +0.78% | 3 | 102 | 50.55% |
| CAR231117C00230000 | 2023-09-26 11:58AM EDT | 230.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 9 | 203 | 51.33% |
| CAR231117C00240000 | 2023-09-28 3:59PM EDT | 240.00 | 1.19 | 1.00 | 1.30 | 0.00 | - | 3 | 62 | 52.99% |
| CAR231117C00250000 | 2023-09-29 1:28PM EDT | 250.00 | 0.80 | 0.65 | 1.10 | -0.22 | -21.57% | 11 | 176 | 55.23% |
| CAR231117C00260000 | 2023-09-27 10:30AM EDT | 260.00 | 0.60 | 0.35 | 1.85 | 0.00 | - | 1 | 118 | 63.04% |
| CAR231117C00270000 | 2023-09-25 3:51PM EDT | 270.00 | 0.69 | 0.20 | 1.15 | 0.00 | - | 3 | 466 | 61.84% |
| CAR231117C00280000 | 2023-09-15 1:54PM EDT | 280.00 | 1.00 | 0.15 | 1.00 | 0.00 | - | 1 | 404 | 64.36% |
| CAR231117C00290000 | 2023-09-21 1:27PM EDT | 290.00 | 0.65 | 0.05 | 1.10 | 0.00 | - | 2 | 27 | 68.38% |
| CAR231117C00300000 | 2023-09-27 10:30AM EDT | 300.00 | 0.30 | 0.05 | 1.50 | 0.00 | - | 1 | 10 | 75.93% |
| CAR231117C00310000 | 2023-08-31 12:29PM EDT | 310.00 | 0.93 | 0.05 | 0.50 | 0.00 | - | 1 | 6 | 68.07% |
| CAR231117C00320000 | 2023-08-07 3:53PM EDT | 320.00 | 2.22 | 0.30 | 0.80 | 0.00 | - | - | 1 | 78.86% |
| CAR231117C00330000 | 2023-08-17 1:13PM EDT | 330.00 | 1.50 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 86.82% |
| CAR231117C00340000 | 2023-07-11 10:09AM EDT | 340.00 | 4.53 | 1.20 | 1.45 | 0.00 | - | 1 | 2 | 98.95% |
| CAR231117C00350000 | 2023-08-11 9:57AM EDT | 350.00 | 1.30 | 0.05 | 1.00 | 0.00 | - | - | 5 | 87.94% |
| CAR231117C00360000 | 2023-08-30 10:47AM EDT | 360.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 82.13% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR231117P00080000 | 2023-08-01 9:42AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 140 | 50.00% |
| CAR231117P00085000 | 2023-09-26 1:22PM EDT | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 107 | 96.58% |
| CAR231117P00090000 | 2023-09-26 10:33AM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 7 | 827 | 73.44% |
| CAR231117P00095000 | 2023-05-23 2:17PM EDT | 95.00 | 3.10 | 0.25 | 1.55 | 0.00 | - | 5 | 13 | 103.76% |
| CAR231117P00100000 | 2023-09-26 11:46AM EDT | 100.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 2 | 11 | 78.52% |
| CAR231117P00105000 | 2023-05-16 11:05AM EDT | 105.00 | 5.61 | 1.30 | 1.80 | 0.00 | - | 2 | 5 | 100.68% |
| CAR231117P00110000 | 2023-09-27 1:14PM EDT | 110.00 | 0.65 | 0.10 | 0.85 | 0.00 | - | 8 | 16 | 73.39% |
| CAR231117P00115000 | 2023-08-08 3:24PM EDT | 115.00 | 0.20 | 0.10 | 1.15 | 0.00 | - | 1 | 2 | 71.09% |
| CAR231117P00120000 | 2023-09-21 11:47AM EDT | 120.00 | 0.55 | 0.30 | 0.80 | 0.00 | - | 1 | 13 | 63.72% |
| CAR231117P00125000 | 2023-09-21 11:48AM EDT | 125.00 | 0.70 | 0.50 | 1.00 | 0.00 | - | 1 | 9 | 61.94% |
| CAR231117P00130000 | 2023-09-15 9:39AM EDT | 130.00 | 1.00 | 1.00 | 1.55 | +0.20 | +25.00% | 10 | 14 | 63.57% |
| CAR231117P00135000 | 2023-09-28 3:57PM EDT | 135.00 | 1.45 | 1.40 | 1.55 | 0.00 | - | 2 | 145 | 59.84% |
| CAR231117P00140000 | 2023-09-26 9:48AM EDT | 140.00 | 2.12 | 1.90 | 2.05 | 0.00 | - | 2 | 31 | 58.52% |
| CAR231117P00145000 | 2023-09-22 11:17AM EDT | 145.00 | 2.25 | 2.45 | 2.70 | 0.00 | - | 1 | 23 | 56.98% |
| CAR231117P00150000 | 2023-09-29 2:45PM EDT | 150.00 | 3.43 | 3.20 | 3.50 | -0.12 | -3.38% | 2 | 105 | 55.66% |
| CAR231117P00155000 | 2023-09-29 2:45PM EDT | 155.00 | 4.37 | 4.10 | 4.50 | -0.83 | -15.96% | 2 | 86 | 54.33% |
| CAR231117P00160000 | 2023-09-29 3:49PM EDT | 160.00 | 5.40 | 5.20 | 5.60 | -0.92 | -14.56% | 6 | 46 | 52.76% |
| CAR231117P00165000 | 2023-09-28 12:50PM EDT | 165.00 | 6.50 | 6.70 | 7.00 | 0.00 | - | 1 | 20 | 51.78% |
| CAR231117P00170000 | 2023-09-29 1:33PM EDT | 170.00 | 9.00 | 8.30 | 8.70 | +1.00 | +12.50% | 1 | 45 | 50.55% |
| CAR231117P00175000 | 2023-09-27 2:04PM EDT | 175.00 | 12.20 | 10.30 | 10.60 | 0.00 | - | 5 | 77 | 50.00% |
| CAR231117P00180000 | 2023-09-29 10:39AM EDT | 180.00 | 11.96 | 12.60 | 12.90 | -2.39 | -16.66% | 3 | 65 | 49.05% |
| CAR231117P00185000 | 2023-09-26 11:52AM EDT | 185.00 | 17.10 | 15.20 | 15.50 | 0.00 | - | 5 | 62 | 48.09% |
| CAR231117P00190000 | 2023-09-25 9:58AM EDT | 190.00 | 16.80 | 18.10 | 18.50 | 0.00 | - | 1 | 89 | 47.51% |
| CAR231117P00195000 | 2023-09-27 11:05AM EDT | 195.00 | 21.19 | 21.30 | 21.70 | 0.00 | - | 5 | 93 | 46.55% |
| CAR231117P00200000 | 2023-09-29 12:57PM EDT | 200.00 | 25.56 | 24.90 | 25.30 | +1.86 | +7.85% | 3 | 75 | 46.10% |
| CAR231117P00210000 | 2023-09-25 10:53AM EDT | 210.00 | 31.07 | 32.20 | 33.60 | 0.00 | - | 1 | 94 | 47.34% |
| CAR231117P00220000 | 2023-09-28 11:51AM EDT | 220.00 | 39.70 | 39.90 | 42.30 | 0.00 | - | 10 | 212 | 47.33% |
| CAR231117P00230000 | 2023-09-26 11:41AM EDT | 230.00 | 52.60 | 49.80 | 54.70 | 0.00 | - | 2 | 288 | 53.85% |
| CAR231117P00240000 | 2023-09-14 12:55PM EDT | 240.00 | 44.00 | 59.00 | 62.30 | 0.00 | - | 1 | 178 | 60.57% |
| CAR231117P00250000 | 2023-08-25 12:24PM EDT | 250.00 | 35.00 | 65.50 | 70.30 | 0.00 | - | 20 | 43 | 0.00% |
| CAR231117P00260000 | 2023-07-19 12:30PM EDT | 260.00 | 35.40 | 39.70 | 40.50 | 0.00 | - | 12 | 16 | 0.00% |
| CAR231117P00270000 | 2023-07-19 12:27PM EDT | 270.00 | 41.70 | 47.20 | 48.30 | 0.00 | - | 3 | 5 | 0.00% |
| CAR231117P00280000 | 2023-07-14 3:10PM EDT | 280.00 | 55.25 | 51.50 | 53.60 | 0.00 | - | 1 | 3 | 0.00% |
| CAR231117P00320000 | 2023-06-21 9:38AM EDT | 320.00 | 96.80 | 94.20 | 99.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
