CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240119C00045000 | 2022-02-15 2:00PM EDT | 45.00 | 132.05 | 239.80 | 257.30 | 0.00 | - | - | 1 | 0.00% |
| CAR240119C00050000 | 2023-06-08 2:15PM EDT | 50.00 | 150.83 | 143.10 | 146.10 | 0.00 | - | 1 | 101 | 114.65% |
| CAR240119C00055000 | 2022-03-31 3:10PM EDT | 55.00 | 218.11 | 211.60 | 229.60 | 0.00 | - | 3 | 3 | 0.00% |
| CAR240119C00060000 | 2021-11-02 10:43AM EDT | 60.00 | 331.00 | 200.60 | 218.90 | 0.00 | - | - | 1 | 0.00% |
| CAR240119C00065000 | 2022-03-09 12:32PM EDT | 65.00 | 140.00 | 182.00 | 198.00 | 0.00 | - | 1 | 2 | 593.36% |
| CAR240119C00070000 | 2023-06-09 10:08AM EDT | 70.00 | 130.29 | 124.30 | 128.00 | -46.96 | -26.49% | 1 | 2 | 99.51% |
| CAR240119C00075000 | 2023-06-01 1:31PM EDT | 75.00 | 99.35 | 117.50 | 123.60 | 0.00 | - | - | 4 | 89.44% |
| CAR240119C00080000 | 2023-05-12 10:46AM EDT | 80.00 | 88.27 | 114.90 | 118.60 | 0.00 | - | 1 | 9 | 91.41% |
| CAR240119C00082500 | 2023-05-04 11:40AM EDT | 82.50 | 88.10 | 95.70 | 99.20 | 0.00 | - | - | 2 | 0.00% |
| CAR240119C00085000 | 2023-06-05 3:16PM EDT | 85.00 | 96.93 | 109.90 | 114.20 | 0.00 | - | 3 | 14 | 87.59% |
| CAR240119C00090000 | 2023-05-05 2:39PM EDT | 90.00 | 86.00 | 89.80 | 94.60 | 0.00 | - | 1 | 5 | 0.00% |
| CAR240119C00095000 | 2023-05-11 1:42PM EDT | 95.00 | 76.60 | 101.40 | 105.10 | 0.00 | - | - | 1 | 83.08% |
| CAR240119C00097500 | 2023-05-24 11:13AM EDT | 97.50 | 73.40 | 98.60 | 102.90 | 0.00 | - | 1 | 3 | 80.59% |
| CAR240119C00100000 | 2023-05-31 12:40PM EDT | 100.00 | 77.60 | 97.50 | 99.90 | 0.00 | - | 1 | 17 | 80.07% |
| CAR240119C00105000 | 2023-05-30 11:16AM EDT | 105.00 | 67.70 | 93.00 | 94.50 | 0.00 | - | 1 | 30 | 75.52% |
| CAR240119C00110000 | 2023-02-02 3:15PM EDT | 110.00 | 130.48 | 127.50 | 135.20 | 0.00 | - | 1 | 2 | 200.94% |
| CAR240119C00115000 | 2023-05-18 10:30AM EDT | 115.00 | 61.07 | 84.60 | 85.90 | 0.00 | - | 2 | 0 | 71.88% |
| CAR240119C00120000 | 2023-05-23 11:57AM EDT | 120.00 | 62.40 | 80.60 | 81.80 | 0.00 | - | 3 | 11 | 70.51% |
| CAR240119C00125000 | 2023-06-02 3:36PM EDT | 125.00 | 63.10 | 77.10 | 77.70 | 0.00 | - | 1 | 2 | 69.70% |
| CAR240119C00130000 | 2023-06-05 1:03PM EDT | 130.00 | 58.40 | 72.90 | 73.70 | 0.00 | - | 1 | 12 | 67.83% |
| CAR240119C00135000 | 2023-06-05 11:03AM EDT | 135.00 | 53.00 | 69.00 | 69.90 | 0.00 | - | 2 | 26 | 66.51% |
| CAR240119C00140000 | 2023-05-17 12:29PM EDT | 140.00 | 43.30 | 64.80 | 66.10 | 0.00 | - | 2 | 29 | 64.66% |
| CAR240119C00145000 | 2023-06-02 3:57PM EDT | 145.00 | 48.71 | 61.70 | 62.50 | 0.00 | - | 1 | 6 | 64.22% |
| CAR240119C00150000 | 2023-05-19 12:35PM EDT | 150.00 | 35.20 | 58.30 | 58.90 | 0.00 | - | 1 | 14 | 63.20% |
| CAR240119C00155000 | 2023-05-19 3:14PM EDT | 155.00 | 33.40 | 54.30 | 55.50 | 0.00 | - | 1 | 3 | 61.59% |
| CAR240119C00160000 | 2023-06-07 11:27AM EDT | 160.00 | 51.70 | 51.10 | 52.10 | 0.00 | - | 2 | 8 | 60.66% |
| CAR240119C00165000 | 2023-05-31 2:02PM EDT | 165.00 | 34.60 | 48.10 | 48.90 | 0.00 | - | 2 | 10 | 59.93% |
| CAR240119C00170000 | 2023-06-06 12:56PM EDT | 170.00 | 38.40 | 44.50 | 45.80 | 0.00 | - | 1 | 54 | 58.55% |
| CAR240119C00175000 | 2023-06-08 2:12PM EDT | 175.00 | 47.03 | 41.50 | 42.80 | 0.00 | - | 1 | 5 | 57.65% |
| CAR240119C00180000 | 2023-06-09 11:26AM EDT | 180.00 | 39.93 | 39.40 | 39.90 | +6.93 | +21.00% | 1 | 123 | 57.47% |
| CAR240119C00185000 | 2023-06-01 11:31AM EDT | 185.00 | 23.80 | 36.70 | 37.10 | 0.00 | - | 2 | 27 | 56.65% |
| CAR240119C00190000 | 2023-06-08 3:13PM EDT | 190.00 | 38.10 | 33.90 | 34.60 | 0.00 | - | 5 | 44 | 55.83% |
| CAR240119C00195000 | 2023-06-08 11:24AM EDT | 195.00 | 33.00 | 31.40 | 32.00 | 0.00 | - | 3 | 14 | 55.00% |
| CAR240119C00200000 | 2023-06-09 11:16AM EDT | 200.00 | 30.10 | 29.00 | 29.70 | +8.40 | +38.71% | 7 | 34 | 54.33% |
| CAR240119C00210000 | 2023-06-09 11:22AM EDT | 210.00 | 25.50 | 24.80 | 25.30 | -1.12 | -4.21% | 7 | 13 | 53.13% |
| CAR240119C00220000 | 2023-06-09 11:48AM EDT | 220.00 | 21.20 | 20.90 | 21.40 | -3.37 | -13.72% | 20 | 58 | 51.90% |
| CAR240119C00230000 | 2023-06-09 11:35AM EDT | 230.00 | 18.00 | 17.50 | 18.00 | -2.75 | -13.25% | 19 | 168 | 50.83% |
| CAR240119C00240000 | 2023-05-19 11:27AM EDT | 240.00 | 6.60 | 14.60 | 15.00 | 0.00 | - | 1 | 39 | 50.23% |
| CAR240119C00250000 | 2023-06-07 10:00AM EDT | 250.00 | 11.95 | 12.10 | 12.60 | 0.00 | - | 1 | 60 | 49.64% |
| CAR240119C00260000 | 2023-06-07 12:22PM EDT | 260.00 | 9.90 | 10.00 | 10.40 | 0.00 | - | 1 | 120 | 48.83% |
| CAR240119C00270000 | 2023-05-16 3:35PM EDT | 270.00 | 3.60 | 8.20 | 8.60 | 0.00 | - | 2 | 115 | 48.22% |
| CAR240119C00280000 | 2023-05-09 10:18AM EDT | 280.00 | 4.00 | 7.00 | 7.50 | 0.00 | - | 2 | 26 | 48.64% |
| CAR240119C00290000 | 2023-03-09 2:50PM EDT | 290.00 | 22.20 | 6.60 | 11.40 | 0.00 | - | 2 | 24 | 54.67% |
| CAR240119C00300000 | 2023-06-07 11:14AM EDT | 300.00 | 4.55 | 4.40 | 4.80 | 0.00 | - | 1 | 16 | 46.87% |
| CAR240119C00310000 | 2023-06-07 2:12PM EDT | 310.00 | 3.54 | 3.60 | 3.90 | 0.00 | - | 4 | 118 | 46.41% |
| CAR240119C00320000 | 2023-06-06 10:16AM EDT | 320.00 | 2.05 | 2.90 | 3.20 | 0.00 | - | 1 | 11 | 46.13% |
| CAR240119C00330000 | 2023-05-12 3:50PM EDT | 330.00 | 1.35 | 2.35 | 2.55 | 0.00 | - | 5 | 12 | 45.59% |
| CAR240119C00340000 | 2023-01-04 4:50PM EDT | 340.00 | 11.60 | 19.30 | 25.40 | 0.00 | - | 1 | 9 | 93.09% |
| CAR240119C00350000 | 2023-06-08 9:47AM EDT | 350.00 | 1.80 | 1.50 | 1.80 | 0.00 | - | 1 | 12 | 45.68% |
| CAR240119C00360000 | 2023-04-26 3:20PM EDT | 360.00 | 1.35 | 0.20 | 0.85 | 0.00 | - | 4 | 37 | 41.30% |
| CAR240119C00370000 | 2023-03-03 3:55PM EDT | 370.00 | 15.10 | 2.35 | 8.00 | 0.00 | - | 1 | 2 | 61.77% |
| CAR240119C00380000 | 2023-03-09 4:17PM EDT | 380.00 | 8.00 | 2.05 | 4.00 | 0.00 | - | 1 | 4 | 55.91% |
| CAR240119C00390000 | 2022-11-29 11:50AM EDT | 390.00 | 26.40 | 6.20 | 7.50 | 0.00 | - | - | 4 | 70.00% |
| CAR240119C00400000 | 2023-05-26 2:32PM EDT | 400.00 | 0.39 | 0.25 | 1.50 | 0.00 | - | 1 | 11 | 51.34% |
| CAR240119C00410000 | 2023-04-13 1:19PM EDT | 410.00 | 1.35 | 0.10 | 0.55 | 0.00 | - | 4 | 7 | 44.90% |
| CAR240119C00420000 | 2023-05-26 2:32PM EDT | 420.00 | 0.19 | 0.15 | 1.50 | 0.00 | - | 1 | 0 | 53.93% |
| CAR240119C00430000 | 2023-02-15 12:31PM EDT | 430.00 | 15.10 | 1.15 | 4.70 | 0.00 | - | 1 | 2 | 62.57% |
| CAR240119C00440000 | 2023-06-07 11:31AM EDT | 440.00 | 0.34 | 0.15 | 0.65 | 0.00 | - | 1 | 103 | 49.39% |
| CAR240119C00450000 | 2023-05-30 1:57PM EDT | 450.00 | 0.10 | 0.05 | 1.50 | 0.00 | - | 77 | 178 | 51.77% |
| CAR240119C00470000 | 2023-06-06 10:45AM EDT | 470.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 2 | 123 | 53.86% |
| CAR240119C00480000 | 2023-06-05 9:53AM EDT | 480.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 1 | 106 | 54.86% |
| CAR240119C00490000 | 2023-06-05 10:21AM EDT | 490.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 109 | 55.58% |
| CAR240119C00500000 | 2023-06-05 1:05PM EDT | 500.00 | 0.11 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 56.53% |
| CAR240119C00530000 | 2021-11-19 4:23PM EDT | 530.00 | 80.80 | 32.60 | 42.00 | 0.00 | - | 1 | 1 | 151.38% |
| CAR240119C00560000 | 2023-06-05 11:57AM EDT | 560.00 | 0.10 | 0.20 | 1.50 | 0.00 | - | 4 | 5 | 62.89% |
| CAR240119C00580000 | 2023-01-17 4:24PM EDT | 580.00 | 2.86 | 4.30 | 7.80 | 0.00 | - | 5 | 12 | 91.16% |
| CAR240119C00590000 | 2023-01-17 4:24PM EDT | 590.00 | 2.37 | 3.90 | 6.40 | 0.00 | - | - | 5 | 88.95% |
| CAR240119C00600000 | 2023-06-05 10:23AM EDT | 600.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 23 | 64.94% |
| CAR240119C00650000 | 2023-05-30 2:04PM EDT | 650.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | - | 4 | 68.53% |
| CAR240119C00700000 | 2022-05-18 2:04PM EDT | 700.00 | 10.42 | 1.10 | 9.60 | 0.00 | - | 1 | 5 | 98.85% |
| CAR240119C00710000 | 2022-10-03 12:43PM EDT | 710.00 | 1.25 | 3.00 | 10.90 | 0.00 | - | 1 | 1 | 105.21% |
| CAR240119C00720000 | 2022-04-18 12:01AM EDT | 720.00 | 25.38 | 11.60 | 18.10 | 0.00 | - | - | 8 | 127.35% |
| CAR240119C00730000 | 2023-02-15 12:55PM EDT | 730.00 | 1.90 | 0.00 | 1.60 | 0.00 | - | 1 | 20 | 74.29% |
| CAR240119C00740000 | 2022-12-07 4:42PM EDT | 740.00 | 2.80 | 0.00 | 2.25 | 0.00 | - | 5 | 117 | 78.42% |
| CAR240119C00760000 | 2022-03-18 11:53AM EDT | 760.00 | 35.23 | 20.50 | 28.50 | 0.00 | - | 6 | 3 | 150.88% |
| CAR240119C00780000 | 2022-09-06 2:41PM EDT | 780.00 | 1.59 | 0.80 | 3.00 | 0.00 | - | 1 | 14 | 87.22% |
| CAR240119C00800000 | 2023-05-30 12:10PM EDT | 800.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | 73 | 244 | 77.64% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240119P00045000 | 2023-05-30 11:26AM EDT | 45.00 | 0.16 | 0.05 | 1.50 | 0.00 | - | 2 | 946 | 98.05% |
| CAR240119P00050000 | 2023-05-30 11:26AM EDT | 50.00 | 0.75 | 0.10 | 0.60 | 0.00 | - | 2 | 468 | 80.37% |
| CAR240119P00055000 | 2023-05-05 9:46AM EDT | 55.00 | 1.50 | 0.35 | 0.80 | 0.00 | - | 5 | 105 | 80.84% |
| CAR240119P00060000 | 2023-05-25 1:00PM EDT | 60.00 | 1.30 | 0.20 | 0.80 | 0.00 | - | 5 | 52 | 73.83% |
| CAR240119P00065000 | 2023-06-02 11:22AM EDT | 65.00 | 1.02 | 0.35 | 0.95 | 0.00 | - | 2 | 245 | 72.07% |
| CAR240119P00070000 | 2023-03-31 2:58PM EDT | 70.00 | 3.00 | 0.60 | 4.80 | 0.00 | - | 4 | 247 | 90.04% |
| CAR240119P00075000 | 2023-05-30 1:52PM EDT | 75.00 | 2.20 | 0.75 | 1.75 | 0.00 | - | 1 | 137 | 71.29% |
| CAR240119P00080000 | 2023-05-23 11:20AM EDT | 80.00 | 2.50 | 0.65 | 1.80 | 0.00 | - | 1 | 60 | 66.60% |
| CAR240119P00082500 | 2023-05-23 11:56AM EDT | 82.50 | 2.80 | 0.75 | 1.90 | 0.00 | - | 3 | 6 | 65.53% |
| CAR240119P00085000 | 2023-05-23 11:56AM EDT | 85.00 | 3.10 | 0.85 | 2.05 | 0.00 | - | 6 | 128 | 64.67% |
| CAR240119P00087500 | 2023-05-23 11:56AM EDT | 87.50 | 3.40 | 1.00 | 2.20 | 0.00 | - | 4 | 9 | 63.97% |
| CAR240119P00090000 | 2023-05-30 1:52PM EDT | 90.00 | 4.00 | 1.10 | 2.35 | 0.00 | - | 1 | 7 | 62.99% |
| CAR240119P00092500 | 2023-04-03 3:50PM EDT | 92.50 | 5.40 | 5.40 | 5.90 | 0.00 | - | 1 | 1 | 83.66% |
| CAR240119P00095000 | 2023-02-27 3:51PM EDT | 95.00 | 4.00 | 5.80 | 6.80 | 0.00 | - | 1 | 8 | 84.08% |
| CAR240119P00097500 | 2023-05-23 11:56AM EDT | 97.50 | 4.80 | 2.30 | 2.50 | 0.00 | - | 3 | 111 | 61.84% |
| CAR240119P00100000 | 2023-06-06 12:34PM EDT | 100.00 | 3.65 | 2.50 | 2.75 | 0.00 | - | 5 | 546 | 61.26% |
| CAR240119P00105000 | 2023-06-07 1:15PM EDT | 105.00 | 3.36 | 3.00 | 3.30 | 0.00 | - | 1 | 170 | 60.28% |
| CAR240119P00110000 | 2023-06-01 12:09PM EDT | 110.00 | 6.30 | 3.60 | 3.90 | 0.00 | - | 5 | 22 | 59.34% |
| CAR240119P00115000 | 2022-12-27 11:26AM EDT | 115.00 | 18.92 | 9.70 | 12.40 | 0.00 | - | 1 | 1 | 81.51% |
| CAR240119P00120000 | 2023-06-08 12:44PM EDT | 120.00 | 4.90 | 5.00 | 5.30 | 0.00 | - | 1 | 25 | 57.42% |
| CAR240119P00125000 | 2023-06-02 9:56AM EDT | 125.00 | 9.10 | 5.80 | 6.10 | 0.00 | - | 4 | 7 | 56.42% |
| CAR240119P00130000 | 2023-06-06 9:37AM EDT | 130.00 | 9.70 | 6.70 | 7.00 | 0.00 | - | 4 | 47 | 55.49% |
| CAR240119P00135000 | 2023-06-02 1:05PM EDT | 135.00 | 11.20 | 7.70 | 8.00 | 0.00 | - | 1 | 167 | 54.60% |
| CAR240119P00140000 | 2023-06-08 3:53PM EDT | 140.00 | 8.80 | 8.70 | 9.10 | 0.00 | - | 28 | 163 | 53.61% |
| CAR240119P00145000 | 2023-05-05 10:38AM EDT | 145.00 | 20.40 | 14.00 | 14.40 | 0.00 | - | 90 | 208 | 62.55% |
| CAR240119P00150000 | 2023-06-07 11:20AM EDT | 150.00 | 12.00 | 11.30 | 11.60 | 0.00 | - | 1 | 147 | 52.05% |
| CAR240119P00155000 | 2023-06-01 11:28AM EDT | 155.00 | 19.80 | 12.70 | 13.10 | 0.00 | - | 1 | 490 | 51.30% |
| CAR240119P00160000 | 2023-06-08 10:10AM EDT | 160.00 | 14.80 | 14.30 | 14.60 | 0.00 | - | 5 | 125 | 50.53% |
| CAR240119P00165000 | 2023-06-06 3:33PM EDT | 165.00 | 19.00 | 15.90 | 16.20 | 0.00 | - | 8 | 115 | 49.92% |
| CAR240119P00170000 | 2023-05-26 1:02PM EDT | 170.00 | 29.50 | 17.70 | 18.00 | 0.00 | - | 4 | 147 | 49.18% |
| CAR240119P00175000 | 2023-05-17 12:17PM EDT | 175.00 | 32.97 | 19.50 | 20.10 | 0.00 | - | 8 | 35 | 48.77% |
| CAR240119P00180000 | 2023-05-30 10:47AM EDT | 180.00 | 35.00 | 21.50 | 22.00 | 0.00 | - | 2 | 232 | 47.76% |
| CAR240119P00185000 | 2023-01-18 1:38PM EDT | 185.00 | 37.84 | 23.80 | 28.00 | 0.00 | - | 114 | 101 | 50.02% |
| CAR240119P00190000 | 2023-03-10 10:43AM EDT | 190.00 | 35.80 | 35.40 | 40.20 | 0.00 | - | 1 | 4 | 65.69% |
| CAR240119P00195000 | 2023-02-01 4:07PM EDT | 195.00 | 36.90 | 25.80 | 27.50 | 0.00 | - | 1 | 4 | 43.20% |
| CAR240119P00200000 | 2023-06-09 10:39AM EDT | 200.00 | 29.60 | 30.90 | 31.80 | -1.90 | -6.03% | 7 | 58 | 45.37% |
| CAR240119P00210000 | 2023-06-09 11:37AM EDT | 210.00 | 36.70 | 36.50 | 37.10 | +0.60 | +1.66% | 9 | 30 | 43.54% |
| CAR240119P00220000 | 2023-06-09 11:44AM EDT | 220.00 | 42.70 | 42.50 | 43.20 | +2.62 | +6.54% | 14 | 25 | 42.16% |
| CAR240119P00230000 | 2023-06-09 11:39AM EDT | 230.00 | 49.40 | 49.10 | 49.80 | -20.40 | -29.23% | 25 | 24 | 40.74% |
| CAR240119P00240000 | 2023-06-08 10:59AM EDT | 240.00 | 56.15 | 56.20 | 57.20 | 0.00 | - | 3 | 2 | 39.88% |
| CAR240119P00250000 | 2023-06-05 9:35AM EDT | 250.00 | 79.20 | 63.80 | 66.00 | 0.00 | - | 1 | 5 | 41.04% |
| CAR240119P00260000 | 2023-05-12 12:07PM EDT | 260.00 | 101.20 | 71.90 | 72.70 | 0.00 | - | 1 | 19 | 36.79% |
| CAR240119P00270000 | 2023-03-24 11:45AM EDT | 270.00 | 102.00 | 96.70 | 98.00 | 0.00 | - | 1 | 7 | 69.06% |
| CAR240119P00280000 | 2022-05-04 3:54PM EDT | 280.00 | 94.80 | 125.50 | 135.10 | 0.00 | - | 2 | 2 | 111.14% |
| CAR240119P00290000 | 2022-05-06 9:51AM EDT | 290.00 | 113.00 | 133.20 | 143.40 | 0.00 | - | 1 | 2 | 110.93% |
| CAR240119P00300000 | 2023-06-08 10:22AM EDT | 300.00 | 106.60 | 107.40 | 110.20 | 0.00 | - | 1 | 1 | 39.08% |
| CAR240119P00310000 | 2021-12-29 11:29AM EDT | 310.00 | 159.30 | 171.00 | 180.10 | 0.00 | - | 1 | 1 | 145.42% |
| CAR240119P00320000 | 2023-03-13 10:33AM EDT | 320.00 | 138.10 | 138.60 | 144.50 | 0.00 | - | 1 | 6 | 72.10% |
| CAR240119P00350000 | 2023-02-13 3:53PM EDT | 350.00 | 142.20 | 161.20 | 168.50 | 0.00 | - | 1 | 1 | 63.43% |
| CAR240119P00370000 | 2022-04-25 12:49PM EDT | 370.00 | 154.20 | 206.50 | 214.30 | 0.00 | - | 2 | 1 | 117.59% |
| CAR240119P00420000 | 2022-10-12 1:36PM EDT | 420.00 | 242.50 | 200.30 | 209.00 | 0.00 | - | - | 10 | 0.00% |
| CAR240119P00540000 | 2022-10-27 3:29PM EDT | 540.00 | 307.00 | 313.00 | 320.60 | 0.00 | - | - | 0 | 0.00% |
| CAR240119P00800000 | 2021-12-08 1:47PM EDT | 800.00 | 572.16 | 600.60 | 617.80 | 0.00 | - | 1 | 2 | 84.64% |
© 2023 Yahoo. All rights reserved.