Australia markets open in 33 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.00-3.35 (-3.18%)
At close: 04:00PM EDT
101.95 -0.05 (-0.05%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240419C000600002024-03-22 3:26PM EDT60.0053.1040.4044.200.00-11392.19%
CAR240419C000750002024-04-16 12:06PM EDT75.0034.0725.8028.400.00-33203.52%
CAR240419C000800002024-04-18 11:41AM EDT80.0022.0020.5023.40-7.12-24.45%103300.88%
CAR240419C000850002024-03-25 9:43AM EDT85.0033.0015.7019.100.00-11171.48%
CAR240419C000900002024-04-17 1:34PM EDT90.0017.0910.5014.100.00-22119.53%
CAR240419C000950002024-04-08 11:46AM EDT95.0027.686.108.400.00-12274.22%
CAR240419C001000002024-04-18 2:26PM EDT100.003.002.403.10-3.40-53.12%3464051.95%
CAR240419C001050002024-04-18 3:59PM EDT105.000.560.450.65-1.69-75.11%238053.32%
CAR240419C001060002024-04-17 3:59PM EDT106.000.650.200.45-1.06-61.99%3551.56%
CAR240419C001070002024-04-18 2:07PM EDT107.000.150.100.30-1.15-88.46%11411051.56%
CAR240419C001080002024-04-18 3:23PM EDT108.000.150.100.15-1.25-89.29%1746452.15%
CAR240419C001090002024-04-18 3:18PM EDT109.000.100.050.15-0.60-85.71%732155.86%
CAR240419C001100002024-04-18 10:11AM EDT110.000.080.000.10-0.65-89.04%2766854.30%
CAR240419C001110002024-04-17 9:37AM EDT111.001.400.000.050.00-11753.52%
CAR240419C001120002024-04-17 3:55PM EDT112.000.040.000.55-0.36-90.00%13791.41%
CAR240419C001130002024-04-18 3:25PM EDT113.000.050.000.55-0.25-83.33%28297.66%
CAR240419C001140002024-04-17 3:55PM EDT114.000.180.000.750.00-4108112.21%
CAR240419C001150002024-04-18 9:34AM EDT115.000.100.000.60-0.02-16.67%10228112.31%
CAR240419C001160002024-04-17 3:59PM EDT116.000.100.000.750.00-62100124.81%
CAR240419C001170002024-04-18 2:38PM EDT117.000.030.000.05-0.07-70.00%127581.25%
CAR240419C001180002024-04-18 11:50AM EDT118.000.050.000.40-0.02-28.57%143119.34%
CAR240419C001190002024-04-17 1:54PM EDT119.000.050.000.750.00-4152142.77%
CAR240419C001200002024-04-18 10:44AM EDT120.000.100.000.45+0.05+100.00%6374133.20%
CAR240419C001210002024-04-15 1:58PM EDT121.000.750.000.100.00-139140107.42%
CAR240419C001220002024-04-16 12:50PM EDT122.000.100.000.850.00-176164.45%
CAR240419C001230002024-04-16 9:36AM EDT123.000.220.000.100.00-11,113116.41%
CAR240419C001240002024-04-16 10:56AM EDT124.000.100.001.100.00-7116186.52%
CAR240419C001250002024-04-17 9:35AM EDT125.000.100.000.650.00-5338170.70%
CAR240419C001260002024-04-15 1:58PM EDT126.000.250.001.050.00-1311195.51%
CAR240419C001270002024-04-18 3:06PM EDT127.000.050.000.45-0.33-86.84%253168.36%
CAR240419C001280002024-04-17 1:33PM EDT128.000.050.000.500.00-323176.76%
CAR240419C001290002024-04-11 10:44AM EDT129.000.500.000.500.00-217181.45%
CAR240419C001300002024-04-17 11:49AM EDT130.000.040.000.500.00-6539186.33%
CAR240419C001310002024-04-12 3:58PM EDT131.000.150.000.500.00-106110190.82%
CAR240419C001320002024-04-12 1:41PM EDT132.000.140.000.500.00-6516195.31%
CAR240419C001330002024-04-11 3:48PM EDT133.000.300.000.500.00-415199.90%
CAR240419C001340002024-04-11 9:37AM EDT134.000.300.000.500.00-115204.30%
CAR240419C001350002024-04-16 9:30AM EDT135.000.050.000.600.00-2111216.02%
CAR240419C001370002024-04-15 2:46PM EDT137.000.020.000.550.00-10221.29%
CAR240419C001400002024-04-16 10:47AM EDT140.000.050.000.050.00-1109167.19%
CAR240419C001450002024-04-09 10:07AM EDT145.000.350.000.550.00-217254.69%
CAR240419C001500002024-04-08 10:06AM EDT150.000.050.000.050.00-29145198.44%
CAR240419C001550002024-03-21 9:41AM EDT155.000.460.000.550.00-118292.58%
CAR240419C001600002024-03-15 11:46AM EDT160.000.150.000.750.00-43326.56%
CAR240419C001650002024-03-18 11:59AM EDT165.000.050.000.400.00-514311.33%
CAR240419C001750002024-04-05 11:19AM EDT175.000.100.000.100.00-317287.50%
CAR240419C001850002024-04-10 10:37AM EDT185.000.500.000.650.00-12398.44%
CAR240419C001900002024-03-22 3:34PM EDT190.000.050.000.050.00-105128303.13%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240419P000550002024-03-19 10:08AM EDT55.000.050.000.050.00-22318.75%
CAR240419P000650002024-02-26 11:34AM EDT65.000.490.000.500.00-22329.69%
CAR240419P000700002024-03-06 4:15PM EDT70.000.550.000.750.00-11304.88%
CAR240419P000750002024-03-01 12:18PM EDT75.000.350.000.500.00-22237.89%
CAR240419P000800002024-04-15 3:41PM EDT80.000.050.000.050.00-1086137.50%
CAR240419P000850002024-04-16 10:10AM EDT85.000.050.000.050.00-1100106.25%
CAR240419P000900002024-04-18 1:48PM EDT90.000.040.000.05-0.01-20.00%18076.56%
CAR240419P000940002024-04-18 1:17PM EDT94.000.100.000.20-0.02-16.67%1166.80%
CAR240419P000950002024-04-18 1:48PM EDT95.000.160.050.20+0.05+45.45%312562.70%
CAR240419P000960002024-04-18 2:42PM EDT96.000.300.100.15+0.25+500.00%162955.47%
CAR240419P000970002024-04-18 2:29PM EDT97.000.200.150.30-0.83-80.58%15255.96%
CAR240419P000980002024-04-18 2:15PM EDT98.000.430.250.40+0.26+152.94%7853.61%
CAR240419P000990002024-04-18 3:59PM EDT99.000.470.450.60+0.32+213.33%59353.81%
CAR240419P001000002024-04-18 3:54PM EDT100.000.650.650.85+0.46+242.11%4715051.95%
CAR240419P001010002024-04-18 2:26PM EDT101.001.851.001.20+1.60+640.00%11751.66%
CAR240419P001020002024-04-18 3:58PM EDT102.001.401.451.65+0.80+133.33%8511151.47%
CAR240419P001030002024-04-18 3:49PM EDT103.002.101.952.20+1.28+156.10%969550.29%
CAR240419P001040002024-04-18 3:34PM EDT104.002.652.552.85+1.50+130.43%265854.64%
CAR240419P001050002024-04-18 3:18PM EDT105.003.303.003.80+2.20+200.00%3313463.57%
CAR240419P001060002024-04-18 2:26PM EDT106.004.222.405.70+2.60+160.49%830108.30%
CAR240419P001070002024-04-18 12:50PM EDT107.007.004.806.90+4.80+218.18%536885.16%
CAR240419P001080002024-04-17 2:58PM EDT108.002.675.206.500.00-55877.25%
CAR240419P001090002024-04-18 10:41AM EDT109.005.096.007.70+1.82+55.66%208795.70%
CAR240419P001100002024-04-18 11:38AM EDT110.007.406.709.70+3.80+105.56%823572.07%
CAR240419P001110002024-04-17 11:30AM EDT111.005.127.909.900.00-4108121.88%
CAR240419P001120002024-04-18 2:28PM EDT112.0010.908.6011.50+5.39+97.82%38264.84%
CAR240419P001130002024-04-18 11:37AM EDT113.0010.449.3012.60+5.80+125.00%652170.75%
CAR240419P001140002024-04-18 2:28PM EDT114.0011.409.5013.20+6.11+115.50%2116160.35%
CAR240419P001150002024-04-18 3:11PM EDT115.0013.2011.8013.20+3.60+37.50%138228102.54%
CAR240419P001160002024-04-16 11:03AM EDT116.007.8011.9015.600.00-2943195.02%
CAR240419P001170002024-04-18 1:33PM EDT117.0015.9013.6016.10+5.50+52.88%3059177.64%
CAR240419P001180002024-04-17 1:51PM EDT118.0011.1013.9017.300.00-310195.31%
CAR240419P001190002024-04-12 2:35PM EDT119.005.2414.9018.000.00-1011186.04%
CAR240419P001200002024-04-17 12:53PM EDT120.0012.7516.7019.200.00-321204.10%
CAR240419P001210002024-04-17 2:28PM EDT121.0015.5017.2020.400.00-1109221.68%
CAR240419P001220002024-04-17 2:28PM EDT122.0016.1518.2021.000.00-14014205.76%
CAR240419P001230002024-04-18 2:40PM EDT123.0023.0020.1022.50+5.80+33.72%4525157.62%
CAR240419P001240002024-04-18 2:36PM EDT124.0023.8020.8023.10+6.60+38.37%95224.51%
CAR240419P001250002024-04-17 2:20PM EDT125.0017.6021.1024.100.00-828230.66%
CAR240419P001260002024-04-11 10:28AM EDT126.008.3021.9025.600.00-60265.53%
CAR240419P001270002024-04-16 12:03PM EDT127.0018.3022.9026.600.00-10271.88%
CAR240419P001280002024-04-17 3:25PM EDT128.0022.2023.9027.100.00-11248.83%
CAR240419P001290002024-04-17 1:42PM EDT129.0023.7024.9028.600.00-140284.38%
CAR240419P001300002024-04-18 11:22AM EDT130.0026.6725.9029.30+5.77+27.61%10273.05%
CAR240419P001310002024-04-17 1:42PM EDT131.0023.1026.9030.600.00-243296.48%
CAR240419P001320002024-04-04 11:25AM EDT132.008.9028.6031.600.00-10167.97%
CAR240419P001330002024-04-17 3:11PM EDT133.0027.4028.9032.900.00-70324.90%
CAR240419P001350002024-04-12 1:39PM EDT135.0019.5030.8034.000.00-30281.05%
CAR240419P001400002024-04-16 9:37AM EDT140.0030.0136.6039.400.00-20100.00%
CAR240419P001450002024-02-23 11:05AM EDT145.0043.7829.7033.700.00-330.00%
CAR240419P001550002024-02-16 3:12PM EDT155.0040.9846.2049.300.00-220.00%
CAR240419P001600002024-02-16 10:44AM EDT160.0043.0050.4054.300.00-200.00%
CAR240419P001800002024-02-20 11:46AM EDT180.0071.1363.3066.500.00--00.00%