Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:00AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503C00089000 | 2024-04-26 3:20PM EDT | 89.00 | 15.30 | 12.10 | 12.70 | 0.00 | - | 1 | 1 | 187.30% |
| CAR240503C00090000 | 2024-04-26 2:17PM EDT | 90.00 | 14.08 | 11.50 | 12.10 | 0.00 | - | 4 | 20 | 188.28% |
| CAR240503C00092000 | 2024-04-25 11:54AM EDT | 92.00 | 8.70 | 10.30 | 10.90 | 0.00 | - | - | 1 | 188.38% |
| CAR240503C00093000 | 2024-04-30 10:00AM EDT | 93.00 | 10.60 | 9.80 | 10.50 | +2.40 | +29.27% | 7 | 7 | 191.50% |
| CAR240503C00095000 | 2024-04-26 2:17PM EDT | 95.00 | 10.93 | 8.60 | 9.30 | 0.00 | - | 1 | 2 | 188.23% |
| CAR240503C00096000 | 2024-04-29 11:01AM EDT | 96.00 | 8.90 | 8.30 | 8.70 | -3.50 | -28.23% | 2 | 23 | 189.65% |
| CAR240503C00097000 | 2024-04-29 9:37AM EDT | 97.00 | 11.80 | 7.80 | 8.20 | 0.00 | - | 1 | 37 | 189.21% |
| CAR240503C00098000 | 2024-04-30 10:22AM EDT | 98.00 | 7.60 | 7.30 | 7.80 | -3.20 | -29.63% | 1 | 11 | 189.55% |
| CAR240503C00099000 | 2024-04-30 10:24AM EDT | 99.00 | 7.30 | 6.90 | 7.30 | -3.30 | -31.13% | 3 | 8 | 189.40% |
| CAR240503C00100000 | 2024-04-30 10:21AM EDT | 100.00 | 6.92 | 6.40 | 6.80 | -2.08 | -23.11% | 1 | 68 | 187.50% |
| CAR240503C00101000 | 2024-04-30 10:27AM EDT | 101.00 | 6.17 | 5.90 | 6.60 | -3.23 | -34.36% | 1 | 86 | 188.82% |
| CAR240503C00102000 | 2024-04-29 10:05AM EDT | 102.00 | 9.10 | 5.60 | 6.20 | 0.00 | - | 53 | 84 | 189.65% |
| CAR240503C00103000 | 2024-04-30 10:32AM EDT | 103.00 | 5.50 | 5.30 | 5.70 | -2.72 | -33.09% | 10 | 61 | 188.77% |
| CAR240503C00104000 | 2024-04-30 9:30AM EDT | 104.00 | 7.07 | 5.10 | 5.30 | -0.83 | -10.51% | 5 | 47 | 189.94% |
| CAR240503C00105000 | 2024-04-30 10:33AM EDT | 105.00 | 4.80 | 4.60 | 5.00 | -2.80 | -36.84% | 3 | 35 | 188.18% |
| CAR240503C00106000 | 2024-04-30 10:40AM EDT | 106.00 | 4.50 | 4.30 | 4.70 | -3.00 | -40.00% | 1 | 24 | 188.48% |
| CAR240503C00107000 | 2024-04-29 1:51PM EDT | 107.00 | 6.90 | 4.10 | 4.40 | 0.00 | - | 5 | 14 | 189.65% |
| CAR240503C00108000 | 2024-04-29 2:36PM EDT | 108.00 | 6.10 | 3.70 | 4.10 | 0.00 | - | 4 | 22 | 187.74% |
| CAR240503C00109000 | 2024-04-30 9:35AM EDT | 109.00 | 4.50 | 3.60 | 3.90 | -1.30 | -22.41% | 2 | 39 | 190.82% |
| CAR240503C00110000 | 2024-04-29 3:53PM EDT | 110.00 | 4.00 | 3.40 | 3.60 | -1.80 | -31.03% | 1 | 118 | 190.82% |
| CAR240503C00111000 | 2024-04-29 11:38AM EDT | 111.00 | 5.05 | 2.90 | 3.40 | 0.00 | - | 25 | 29 | 187.60% |
| CAR240503C00112000 | 2024-04-29 12:51PM EDT | 112.00 | 4.85 | 2.85 | 3.20 | 0.00 | - | 8 | 265 | 190.33% |
| CAR240503C00113000 | 2024-04-29 10:17AM EDT | 113.00 | 5.10 | 2.45 | 2.95 | 0.00 | - | 22 | 52 | 186.82% |
| CAR240503C00114000 | 2024-04-29 9:39AM EDT | 114.00 | 5.00 | 2.50 | 2.85 | 0.00 | - | 2 | 38 | 192.04% |
| CAR240503C00115000 | 2024-04-30 9:51AM EDT | 115.00 | 2.70 | 2.40 | 2.60 | -1.40 | -34.15% | 1 | 110 | 192.38% |
| CAR240503C00116000 | 2024-04-29 3:23PM EDT | 116.00 | 4.00 | 2.10 | 2.45 | 0.00 | - | 143 | 216 | 190.72% |
| CAR240503C00117000 | 2024-04-29 10:20AM EDT | 117.00 | 3.90 | 2.00 | 2.15 | 0.00 | - | 5 | 83 | 189.45% |
| CAR240503C00118000 | 2024-04-29 2:54PM EDT | 118.00 | 3.20 | 1.85 | 2.10 | 0.00 | - | 10 | 46 | 191.21% |
| CAR240503C00119000 | 2024-04-29 1:08PM EDT | 119.00 | 3.06 | 1.70 | 1.95 | 0.00 | - | 73 | 229 | 191.02% |
| CAR240503C00120000 | 2024-04-29 3:40PM EDT | 120.00 | 1.70 | 1.55 | 1.85 | -1.26 | -42.57% | 1 | 899 | 191.31% |
| CAR240503C00121000 | 2024-04-29 2:44PM EDT | 121.00 | 2.65 | 1.45 | 1.75 | 0.00 | - | 2 | 210 | 192.29% |
| CAR240503C00122000 | 2024-04-29 2:44PM EDT | 122.00 | 2.47 | 1.35 | 1.65 | 0.00 | - | 3 | 96 | 192.97% |
| CAR240503C00123000 | 2024-04-29 11:40AM EDT | 123.00 | 2.24 | 1.25 | 1.50 | 0.00 | - | 28 | 64 | 192.38% |
| CAR240503C00124000 | 2024-04-29 11:21AM EDT | 124.00 | 2.16 | 1.15 | 1.40 | 0.00 | - | 6 | 24 | 192.48% |
| CAR240503C00125000 | 2024-04-29 2:06PM EDT | 125.00 | 2.00 | 1.05 | 1.25 | 0.00 | - | 19 | 823 | 191.11% |
| CAR240503C00126000 | 2024-04-29 12:32PM EDT | 126.00 | 1.80 | 1.00 | 1.20 | 0.00 | - | 4 | 52 | 192.97% |
| CAR240503C00127000 | 2024-04-29 10:55AM EDT | 127.00 | 1.88 | 0.90 | 1.15 | 0.00 | - | 4 | 44 | 193.36% |
| CAR240503C00128000 | 2024-04-29 9:41AM EDT | 128.00 | 2.10 | 0.85 | 1.05 | 0.00 | - | 1 | 19 | 193.55% |
| CAR240503C00129000 | 2024-04-29 9:31AM EDT | 129.00 | 1.60 | 0.80 | 1.00 | 0.00 | - | 3 | 61 | 194.73% |
| CAR240503C00130000 | 2024-04-30 10:03AM EDT | 130.00 | 0.82 | 0.70 | 0.90 | -0.63 | -43.45% | 1 | 88 | 192.97% |
| CAR240503C00131000 | 2024-04-26 1:14PM EDT | 131.00 | 1.10 | 0.65 | 0.90 | 0.00 | - | 5 | 22 | 195.21% |
| CAR240503C00132000 | 2024-04-23 3:41PM EDT | 132.00 | 1.20 | 0.60 | 0.80 | 0.00 | - | 5 | 11 | 194.24% |
| CAR240503C00133000 | 2024-04-29 3:09PM EDT | 133.00 | 1.10 | 0.55 | 0.75 | 0.00 | - | 6 | 8 | 194.53% |
| CAR240503C00134000 | 2024-04-10 1:01PM EDT | 134.00 | 3.30 | 0.50 | 0.70 | 0.00 | - | - | 8 | 194.53% |
| CAR240503C00135000 | 2024-04-29 3:12PM EDT | 135.00 | 1.00 | 0.50 | 0.65 | 0.00 | - | 60 | 98 | 196.19% |
| CAR240503C00136000 | 2024-04-29 1:01PM EDT | 136.00 | 0.95 | 0.45 | 0.65 | 0.00 | - | 2 | 3 | 197.66% |
| CAR240503C00137000 | 2024-04-25 12:43PM EDT | 137.00 | 0.55 | 0.40 | 0.60 | 0.00 | - | - | 1 | 197.07% |
| CAR240503C00138000 | 2024-04-29 10:15AM EDT | 138.00 | 1.05 | 0.35 | 0.55 | 0.00 | - | 36 | 40 | 196.09% |
| CAR240503C00140000 | 2024-04-29 2:34PM EDT | 140.00 | 0.69 | 0.35 | 0.45 | 0.00 | - | 36 | 102 | 197.85% |
| CAR240503C00145000 | 2024-04-29 12:59PM EDT | 145.00 | 0.55 | 0.20 | 1.30 | 0.00 | - | 72 | 99 | 241.11% |
| CAR240503C00150000 | 2024-04-29 2:34PM EDT | 150.00 | 0.29 | 0.15 | 0.30 | 0.00 | - | 16 | 547 | 205.86% |
| CAR240503C00155000 | 2024-04-29 9:31AM EDT | 155.00 | 0.39 | 0.10 | 0.80 | 0.00 | - | 1 | 7 | 245.51% |
| CAR240503C00160000 | 2024-04-29 12:49PM EDT | 160.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 6 | 24 | 230.47% |
| CAR240503C00165000 | 2024-04-26 9:31AM EDT | 165.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 4 | 228.52% |
| CAR240503C00170000 | 2024-04-29 2:12PM EDT | 170.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 51 | 218.75% |
| CAR240503C00175000 | 2024-04-18 12:44PM EDT | 175.00 | 0.05 | 0.05 | 1.20 | 0.00 | - | - | 3 | 312.11% |
| CAR240503C00180000 | 2024-04-30 9:58AM EDT | 180.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 4 | 65 | 237.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503P00060000 | 2024-04-30 10:27AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 5 | 21 | 182.81% |
| CAR240503P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 6 | 10 | 177.73% |
| CAR240503P00070000 | 2024-04-29 11:27AM EDT | 70.00 | 0.12 | 0.10 | 1.60 | 0.00 | - | 2 | 31 | 236.91% |
| CAR240503P00071000 | 2024-04-26 9:55AM EDT | 71.00 | 0.30 | 0.10 | 1.65 | 0.00 | - | 1 | 2 | 230.66% |
| CAR240503P00073000 | 2024-04-26 2:09PM EDT | 73.00 | 0.42 | 0.15 | 0.40 | 0.00 | - | 19 | 18 | 164.84% |
| CAR240503P00074000 | 2024-04-30 10:43AM EDT | 74.00 | 0.44 | 0.40 | 0.45 | -0.26 | -37.14% | 2 | 1 | 173.44% |
| CAR240503P00075000 | 2024-04-30 10:40AM EDT | 75.00 | 0.50 | 0.50 | 0.55 | -0.15 | -23.08% | 10 | 45 | 175.00% |
| CAR240503P00076000 | 2024-04-29 12:19PM EDT | 76.00 | 0.30 | 0.55 | 0.65 | 0.00 | - | 2 | 3 | 173.63% |
| CAR240503P00077000 | 2024-04-30 10:04AM EDT | 77.00 | 0.69 | 0.65 | 0.75 | -0.16 | -18.82% | 11 | 31 | 173.24% |
| CAR240503P00078000 | 2024-04-29 2:02PM EDT | 78.00 | 0.50 | 0.80 | 0.95 | 0.00 | - | 2 | 11 | 176.56% |
| CAR240503P00079000 | 2024-04-30 10:37AM EDT | 79.00 | 0.95 | 0.90 | 1.05 | +0.11 | +13.10% | 2 | 3 | 174.51% |
| CAR240503P00080000 | 2024-04-30 10:29AM EDT | 80.00 | 1.15 | 1.05 | 1.15 | +0.53 | +85.48% | 10 | 43 | 173.24% |
| CAR240503P00081000 | 2024-04-30 10:29AM EDT | 81.00 | 1.30 | 1.20 | 1.35 | +0.52 | +66.67% | 1 | 5 | 173.63% |
| CAR240503P00082000 | 2024-04-30 10:29AM EDT | 82.00 | 1.50 | 1.40 | 1.55 | -1.00 | -40.00% | 1 | 2 | 174.41% |
| CAR240503P00084000 | 2024-04-30 10:29AM EDT | 84.00 | 1.95 | 1.85 | 2.00 | +0.85 | +77.27% | 4 | 29 | 175.29% |
| CAR240503P00085000 | 2024-04-30 10:44AM EDT | 85.00 | 2.15 | 2.10 | 2.25 | +1.00 | +95.24% | 7 | 25 | 175.54% |
| CAR240503P00086000 | 2024-04-30 10:26AM EDT | 86.00 | 2.45 | 2.35 | 2.55 | +0.85 | +53.12% | 1 | 21 | 175.88% |
| CAR240503P00087000 | 2024-04-30 10:29AM EDT | 87.00 | 2.80 | 2.60 | 3.10 | +0.85 | +43.59% | 4 | 8 | 179.49% |
| CAR240503P00088000 | 2024-04-30 10:22AM EDT | 88.00 | 3.00 | 2.95 | 3.10 | +1.10 | +57.89% | 1 | 236 | 175.34% |
| CAR240503P00089000 | 2024-04-30 10:45AM EDT | 89.00 | 3.40 | 3.20 | 3.50 | +0.45 | +15.25% | 19 | 7 | 175.24% |
| CAR240503P00090000 | 2024-04-30 10:29AM EDT | 90.00 | 3.80 | 3.60 | 3.90 | +1.48 | +63.79% | 16 | 59 | 176.61% |
| CAR240503P00091000 | 2024-04-30 10:20AM EDT | 91.00 | 4.00 | 4.00 | 4.20 | +1.50 | +60.00% | 3 | 6 | 175.93% |
| CAR240503P00092000 | 2024-04-30 10:22AM EDT | 92.00 | 4.40 | 4.40 | 4.80 | +1.20 | +37.50% | 5 | 49 | 178.66% |
| CAR240503P00093000 | 2024-04-30 10:26AM EDT | 93.00 | 5.00 | 4.80 | 5.10 | +1.70 | +51.52% | 14 | 14 | 176.76% |
| CAR240503P00094000 | 2024-04-29 11:02AM EDT | 94.00 | 5.10 | 5.20 | 5.60 | +1.50 | +41.67% | 1 | 62 | 176.95% |
| CAR240503P00095000 | 2024-04-30 10:22AM EDT | 95.00 | 5.80 | 5.70 | 6.10 | +1.60 | +38.10% | 4 | 49 | 177.78% |
| CAR240503P00096000 | 2024-04-29 1:55PM EDT | 96.00 | 4.20 | 6.10 | 6.50 | 0.00 | - | 16 | 29 | 175.54% |
| CAR240503P00097000 | 2024-04-29 1:51PM EDT | 97.00 | 4.40 | 6.60 | 7.00 | 0.00 | - | 10 | 33 | 175.24% |
| CAR240503P00098000 | 2024-04-29 1:32PM EDT | 98.00 | 4.90 | 7.30 | 7.50 | 0.00 | - | 4 | 24 | 176.90% |
| CAR240503P00099000 | 2024-04-30 10:04AM EDT | 99.00 | 7.70 | 7.80 | 8.00 | +2.10 | +37.50% | 2 | 335 | 175.54% |
| CAR240503P00100000 | 2024-04-30 10:02AM EDT | 100.00 | 8.40 | 8.30 | 8.80 | +2.45 | +41.18% | 5 | 69 | 177.30% |
| CAR240503P00101000 | 2024-04-29 1:54PM EDT | 101.00 | 6.20 | 8.90 | 9.50 | 0.00 | - | 2 | 87 | 178.61% |
| CAR240503P00102000 | 2024-04-29 12:50PM EDT | 102.00 | 6.99 | 9.50 | 10.00 | 0.00 | - | 2 | 24 | 176.90% |
| CAR240503P00103000 | 2024-04-29 1:50PM EDT | 103.00 | 7.00 | 10.00 | 10.50 | 0.00 | - | 7 | 54 | 173.44% |
| CAR240503P00104000 | 2024-04-29 10:07AM EDT | 104.00 | 8.60 | 10.90 | 11.40 | 0.00 | - | 6 | 49 | 179.49% |
| CAR240503P00105000 | 2024-04-30 9:47AM EDT | 105.00 | 11.50 | 11.40 | 11.90 | +2.60 | +29.21% | 2 | 64 | 175.00% |
| CAR240503P00106000 | 2024-04-25 3:53PM EDT | 106.00 | 12.20 | 12.10 | 12.60 | 0.00 | - | 28 | 35 | 175.10% |
| CAR240503P00107000 | 2024-04-29 9:57AM EDT | 107.00 | 10.50 | 12.80 | 13.60 | 0.00 | - | 3 | 16 | 178.71% |
| CAR240503P00108000 | 2024-04-29 2:00PM EDT | 108.00 | 10.40 | 13.50 | 14.20 | 0.00 | - | 11 | 20 | 176.56% |
| CAR240503P00109000 | 2024-04-29 10:23AM EDT | 109.00 | 11.50 | 14.40 | 14.80 | 0.00 | - | 6 | 23 | 176.66% |
| CAR240503P00110000 | 2024-04-25 12:55PM EDT | 110.00 | 16.70 | 15.00 | 15.70 | 0.00 | - | 7 | 78 | 176.32% |
| CAR240503P00111000 | 2024-04-29 11:11AM EDT | 111.00 | 12.10 | 15.80 | 16.40 | 0.00 | - | 6 | 12 | 175.54% |
| CAR240503P00112000 | 2024-04-29 11:11AM EDT | 112.00 | 12.80 | 16.60 | 17.30 | 0.00 | - | 4 | 17 | 177.30% |
| CAR240503P00113000 | 2024-04-29 10:23AM EDT | 113.00 | 14.20 | 17.40 | 17.90 | 0.00 | - | 2 | 114 | 174.02% |
| CAR240503P00114000 | 2024-04-25 12:56PM EDT | 114.00 | 20.00 | 18.20 | 19.10 | 0.00 | - | 12 | 48 | 179.79% |
| CAR240503P00115000 | 2024-04-29 10:50AM EDT | 115.00 | 14.80 | 18.20 | 20.40 | 0.00 | - | 1 | 159 | 173.93% |
| CAR240503P00116000 | 2024-04-25 12:56PM EDT | 116.00 | 21.60 | 19.70 | 20.30 | 0.00 | - | 7 | 194 | 168.70% |
| CAR240503P00117000 | 2024-04-26 12:52PM EDT | 117.00 | 19.30 | 20.70 | 21.60 | 0.00 | - | 1 | 3 | 179.30% |
| CAR240503P00118000 | 2024-04-12 12:03PM EDT | 118.00 | 8.30 | 21.50 | 22.20 | 0.00 | - | 1 | 14 | 173.24% |
| CAR240503P00119000 | 2024-04-25 2:12PM EDT | 119.00 | 24.30 | 22.30 | 23.40 | 0.00 | - | 9 | 186 | 178.17% |
| CAR240503P00120000 | 2024-04-29 12:03PM EDT | 120.00 | 19.50 | 23.00 | 23.90 | 0.00 | - | 1 | 16 | 166.21% |
| CAR240503P00121000 | 2024-04-25 2:23PM EDT | 121.00 | 25.40 | 23.90 | 25.10 | 0.00 | - | 11 | 39 | 172.95% |
| CAR240503P00122000 | 2024-04-25 1:49PM EDT | 122.00 | 26.60 | 24.90 | 25.70 | 0.00 | - | 11 | 43 | 167.97% |
| CAR240503P00123000 | 2024-04-05 2:57PM EDT | 123.00 | 9.60 | 25.90 | 26.70 | 0.00 | - | 3 | 3 | 172.27% |
| CAR240503P00124000 | 2024-04-25 1:48PM EDT | 124.00 | 28.50 | 26.70 | 27.80 | 0.00 | - | 1 | 16 | 173.93% |
| CAR240503P00125000 | 2024-04-30 10:34AM EDT | 125.00 | 28.20 | 27.50 | 29.00 | +4.70 | +20.00% | 1 | 33 | 178.03% |
| CAR240503P00126000 | 2024-04-24 3:27PM EDT | 126.00 | 25.20 | 28.40 | 29.90 | 0.00 | - | 4 | 26 | 176.66% |
| CAR240503P00127000 | 2024-04-05 3:35PM EDT | 127.00 | 11.50 | 29.30 | 31.00 | 0.00 | - | 1 | 1 | 180.57% |
| CAR240503P00128000 | 2024-04-11 12:51PM EDT | 128.00 | 12.90 | 30.30 | 31.20 | 0.00 | - | - | 14 | 157.42% |
| CAR240503P00129000 | 2024-04-05 3:42PM EDT | 129.00 | 13.00 | 30.90 | 32.50 | 0.00 | - | 2 | 2 | 156.45% |
| CAR240503P00130000 | 2024-04-05 3:32PM EDT | 130.00 | 13.40 | 31.80 | 33.70 | 0.00 | - | 1 | 1 | 164.26% |
| CAR240503P00136000 | 2024-04-23 1:20PM EDT | 136.00 | 33.10 | 37.10 | 40.00 | 0.00 | - | - | 3 | 161.72% |
© 2024 Yahoo. All rights reserved.