Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00092000 | 2024-04-25 1:10PM EDT | 92.00 | 10.60 | 9.50 | 10.00 | 0.00 | - | - | 1 | 110.40% |
| CAR240510C00093000 | 2024-04-29 9:54AM EDT | 93.00 | 15.30 | 8.90 | 9.40 | 0.00 | - | 1 | 1 | 109.67% |
| CAR240510C00096000 | 2024-04-25 2:25PM EDT | 96.00 | 9.40 | 7.60 | 7.70 | 0.00 | - | - | 2 | 110.06% |
| CAR240510C00099000 | 2024-04-30 12:05PM EDT | 99.00 | 6.30 | 6.20 | 6.60 | -2.20 | -25.88% | 21 | 5 | 111.28% |
| CAR240510C00100000 | 2024-04-29 1:37PM EDT | 100.00 | 10.94 | 5.90 | 6.20 | 0.00 | - | 1 | 8 | 112.06% |
| CAR240510C00101000 | 2024-04-26 11:42AM EDT | 101.00 | 7.70 | 5.40 | 5.70 | 0.00 | - | 1 | 2 | 110.28% |
| CAR240510C00102000 | 2024-04-29 1:35PM EDT | 102.00 | 9.85 | 5.10 | 5.40 | 0.00 | - | 2 | 8 | 111.23% |
| CAR240510C00103000 | 2024-04-26 10:03AM EDT | 103.00 | 8.35 | 4.50 | 5.20 | 0.00 | - | 1 | 9 | 110.35% |
| CAR240510C00104000 | 2024-04-29 3:44PM EDT | 104.00 | 8.50 | 4.40 | 4.90 | 0.00 | - | 25 | 23 | 112.31% |
| CAR240510C00105000 | 2024-04-30 10:22AM EDT | 105.00 | 5.45 | 4.10 | 4.50 | -2.61 | -32.38% | 1 | 75 | 111.65% |
| CAR240510C00106000 | 2024-04-23 10:15AM EDT | 106.00 | 7.40 | 3.70 | 4.60 | 0.00 | - | 1 | 6 | 113.92% |
| CAR240510C00107000 | 2024-04-30 10:52AM EDT | 107.00 | 4.60 | 3.30 | 4.00 | -2.10 | -31.34% | 5 | 11 | 110.28% |
| CAR240510C00108000 | 2024-04-30 10:25AM EDT | 108.00 | 4.60 | 3.40 | 3.70 | -0.50 | -9.80% | 1 | 32 | 112.89% |
| CAR240510C00109000 | 2024-04-29 9:31AM EDT | 109.00 | 6.00 | 3.10 | 3.40 | 0.00 | - | 1 | 7 | 111.96% |
| CAR240510C00110000 | 2024-04-30 10:22AM EDT | 110.00 | 3.95 | 2.90 | 3.10 | -2.35 | -37.30% | 1 | 44 | 111.62% |
| CAR240510C00112000 | 2024-04-25 10:15AM EDT | 112.00 | 3.27 | 2.50 | 2.70 | 0.00 | - | 1 | 12 | 111.91% |
| CAR240510C00113000 | 2024-04-18 10:38AM EDT | 113.00 | 4.90 | 2.15 | 2.60 | 0.00 | - | - | 9 | 111.23% |
| CAR240510C00114000 | 2024-04-29 3:44PM EDT | 114.00 | 4.80 | 2.15 | 2.40 | 0.00 | - | 1 | 25 | 112.74% |
| CAR240510C00115000 | 2024-04-29 10:01AM EDT | 115.00 | 4.73 | 2.00 | 2.20 | 0.00 | - | 2 | 61 | 112.60% |
| CAR240510C00116000 | 2024-04-29 12:08PM EDT | 116.00 | 3.80 | 1.85 | 2.05 | 0.00 | - | 1 | 21 | 112.74% |
| CAR240510C00117000 | 2024-04-15 10:28AM EDT | 117.00 | 7.90 | 1.70 | 1.90 | 0.00 | - | - | 1 | 112.65% |
| CAR240510C00118000 | 2024-04-15 11:47AM EDT | 118.00 | 7.70 | 1.45 | 1.75 | 0.00 | - | 3 | 5 | 111.18% |
| CAR240510C00120000 | 2024-04-30 10:58AM EDT | 120.00 | 1.78 | 1.30 | 1.55 | -1.32 | -42.58% | 4 | 67 | 112.79% |
| CAR240510C00121000 | 2024-04-26 10:18AM EDT | 121.00 | 2.69 | 1.25 | 1.40 | 0.00 | - | 2 | 7 | 113.09% |
| CAR240510C00122000 | 2024-04-15 10:00AM EDT | 122.00 | 6.10 | 1.10 | 1.30 | 0.00 | - | - | 1 | 112.45% |
| CAR240510C00123000 | 2024-04-25 1:41PM EDT | 123.00 | 1.55 | 1.05 | 1.20 | 0.00 | - | 18 | 19 | 113.04% |
| CAR240510C00124000 | 2024-04-25 1:41PM EDT | 124.00 | 1.45 | 0.85 | 1.20 | 0.00 | - | 45 | 57 | 112.70% |
| CAR240510C00125000 | 2024-04-30 11:47AM EDT | 125.00 | 0.90 | 0.90 | 1.05 | -1.47 | -62.03% | 4 | 55 | 113.67% |
| CAR240510C00126000 | 2024-04-15 2:22PM EDT | 126.00 | 4.50 | 0.80 | 1.00 | 0.00 | - | - | 6 | 113.77% |
| CAR240510C00127000 | 2024-04-30 11:44AM EDT | 127.00 | 0.80 | 0.75 | 0.95 | -1.42 | -63.96% | 4 | 11 | 114.50% |
| CAR240510C00128000 | 2024-04-19 11:56AM EDT | 128.00 | 1.69 | 0.60 | 0.90 | 0.00 | - | 2 | 3 | 113.33% |
| CAR240510C00129000 | 2024-04-25 11:02AM EDT | 129.00 | 0.95 | 0.55 | 0.80 | 0.00 | - | 2 | 7 | 112.79% |
| CAR240510C00130000 | 2024-04-29 10:15AM EDT | 130.00 | 2.00 | 0.55 | 0.80 | 0.00 | - | 5 | 21 | 115.04% |
| CAR240510C00131000 | 2024-04-09 1:48PM EDT | 131.00 | 7.27 | 0.45 | 0.70 | 0.00 | - | - | 11 | 113.09% |
| CAR240510C00132000 | 2024-04-30 11:28AM EDT | 132.00 | 0.65 | 0.50 | 0.70 | -2.65 | -80.30% | 3 | 3 | 116.31% |
| CAR240510C00133000 | 2024-04-23 10:55AM EDT | 133.00 | 1.05 | 0.45 | 0.65 | 0.00 | - | - | 4 | 116.21% |
| CAR240510C00134000 | 2024-04-09 1:48PM EDT | 134.00 | 6.22 | 0.35 | 0.60 | 0.00 | - | - | 2 | 114.75% |
| CAR240510C00135000 | 2024-04-29 1:37PM EDT | 135.00 | 1.10 | 0.40 | 0.55 | 0.00 | - | 20 | 523 | 116.70% |
| CAR240510C00140000 | 2024-04-29 9:51AM EDT | 140.00 | 1.00 | 0.20 | 0.55 | 0.00 | - | 2 | 9 | 120.70% |
| CAR240510C00145000 | 2024-04-11 12:10PM EDT | 145.00 | 2.10 | 0.15 | 0.60 | 0.00 | - | - | 6 | 129.59% |
| CAR240510C00150000 | 2024-04-10 2:37PM EDT | 150.00 | 1.60 | 0.05 | 0.80 | 0.00 | - | 2 | 5 | 141.21% |
| CAR240510C00160000 | 2024-04-25 11:37AM EDT | 160.00 | 0.27 | 0.10 | 0.75 | 0.00 | - | 5 | 505 | 157.13% |
| CAR240510C00165000 | 2024-04-30 11:42AM EDT | 165.00 | 0.15 | 0.05 | 0.75 | -0.05 | -25.00% | 173 | 3 | 162.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00060000 | 2024-04-30 11:53AM EDT | 60.00 | 0.10 | 0.05 | 0.65 | -0.10 | -50.00% | 28 | 6 | 158.40% |
| CAR240510P00065000 | 2024-04-26 10:26AM EDT | 65.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 139.06% |
| CAR240510P00075000 | 2024-04-30 11:56AM EDT | 75.00 | 0.85 | 0.75 | 0.90 | +0.26 | +44.07% | 15 | 30 | 115.09% |
| CAR240510P00080000 | 2024-04-30 11:44AM EDT | 80.00 | 1.63 | 1.60 | 1.65 | +0.18 | +12.41% | 7 | 5 | 115.28% |
| CAR240510P00085000 | 2024-04-30 9:54AM EDT | 85.00 | 2.40 | 2.75 | 2.95 | -1.10 | -31.43% | 2 | 10 | 115.21% |
| CAR240510P00086000 | 2024-04-30 12:00PM EDT | 86.00 | 3.20 | 3.20 | 3.40 | +0.50 | +18.52% | 5 | 3 | 117.94% |
| CAR240510P00089000 | 2024-04-30 9:59AM EDT | 89.00 | 3.70 | 4.10 | 4.50 | +0.90 | +32.14% | 1 | 1 | 117.04% |
| CAR240510P00090000 | 2024-04-29 10:38AM EDT | 90.00 | 4.10 | 4.30 | 5.00 | +1.30 | +46.43% | 1 | 49 | 116.36% |
| CAR240510P00091000 | 2024-04-25 11:47AM EDT | 91.00 | 6.00 | 5.00 | 5.30 | 0.00 | - | - | 1 | 117.77% |
| CAR240510P00092000 | 2024-04-29 9:59AM EDT | 92.00 | 3.96 | 5.50 | 5.80 | 0.00 | - | 10 | 10 | 118.82% |
| CAR240510P00093000 | 2024-04-29 9:59AM EDT | 93.00 | 4.31 | 5.90 | 6.30 | 0.00 | - | 10 | 100 | 118.70% |
| CAR240510P00094000 | 2024-04-30 9:57AM EDT | 94.00 | 5.70 | 6.40 | 6.70 | -1.50 | -20.83% | 1 | 10 | 118.29% |
| CAR240510P00095000 | 2024-04-30 9:56AM EDT | 95.00 | 6.11 | 6.90 | 7.30 | -0.39 | -6.00% | 1 | 66 | 119.09% |
| CAR240510P00096000 | 2024-04-19 11:32AM EDT | 96.00 | 5.00 | 7.40 | 7.70 | 0.00 | - | 2 | 17 | 118.07% |
| CAR240510P00097000 | 2024-04-19 1:59PM EDT | 97.00 | 5.90 | 7.80 | 8.40 | 0.00 | - | 1 | 1 | 118.24% |
| CAR240510P00098000 | 2024-04-30 10:47AM EDT | 98.00 | 7.93 | 8.30 | 9.20 | +1.43 | +22.00% | 1 | 23 | 119.60% |
| CAR240510P00099000 | 2024-04-19 11:32AM EDT | 99.00 | 6.20 | 8.90 | 9.50 | 0.00 | - | 1 | 20 | 117.70% |
| CAR240510P00100000 | 2024-04-30 9:35AM EDT | 100.00 | 7.90 | 9.60 | 10.30 | -0.20 | -2.47% | 2 | 47 | 120.00% |
| CAR240510P00101000 | 2024-04-25 10:38AM EDT | 101.00 | 11.00 | 10.10 | 10.80 | 0.00 | - | 3 | 7 | 118.26% |
| CAR240510P00102000 | 2024-04-19 3:02PM EDT | 102.00 | 8.37 | 10.90 | 11.50 | 0.00 | - | 12 | 6 | 120.02% |
| CAR240510P00103000 | 2024-04-29 10:41AM EDT | 103.00 | 7.70 | 11.50 | 12.10 | 0.00 | - | 8 | 10 | 119.24% |
| CAR240510P00105000 | 2024-04-29 10:36AM EDT | 105.00 | 8.80 | 12.80 | 13.40 | 0.00 | - | 16 | 53 | 118.41% |
| CAR240510P00106000 | 2024-04-19 3:44PM EDT | 106.00 | 10.80 | 13.70 | 14.30 | 0.00 | - | 2 | 3 | 121.53% |
| CAR240510P00107000 | 2024-04-29 12:21PM EDT | 107.00 | 10.30 | 14.50 | 15.10 | 0.00 | - | 20 | 21 | 122.93% |
| CAR240510P00108000 | 2024-04-29 10:20AM EDT | 108.00 | 10.90 | 15.10 | 15.60 | 0.00 | - | 6 | 6 | 120.02% |
| CAR240510P00109000 | 2024-04-26 3:02PM EDT | 109.00 | 13.14 | 15.70 | 16.60 | 0.00 | - | 2 | 3 | 120.92% |
| CAR240510P00110000 | 2024-04-26 10:54AM EDT | 110.00 | 14.50 | 16.50 | 17.10 | 0.00 | - | 3 | 21 | 119.09% |
| CAR240510P00111000 | 2024-04-29 10:20AM EDT | 111.00 | 12.80 | 17.60 | 18.10 | 0.00 | - | 2 | 0 | 123.88% |
| CAR240510P00112000 | 2024-04-15 10:21AM EDT | 112.00 | 7.70 | 18.20 | 18.70 | 0.00 | - | - | 1 | 120.68% |
| CAR240510P00114000 | 2024-04-23 10:59AM EDT | 114.00 | 14.86 | 19.70 | 20.60 | 0.00 | - | 9 | 11 | 122.46% |
| CAR240510P00115000 | 2024-04-15 10:21AM EDT | 115.00 | 9.20 | 20.60 | 21.90 | 0.00 | - | - | 1 | 127.83% |
| CAR240510P00116000 | 2024-04-24 12:04PM EDT | 116.00 | 17.10 | 21.50 | 22.10 | 0.00 | - | 4 | 5 | 122.56% |
| CAR240510P00117000 | 2024-04-15 3:58PM EDT | 117.00 | 11.60 | 22.20 | 23.20 | 0.00 | - | - | 2 | 123.83% |
| CAR240510P00118000 | 2024-04-15 10:21AM EDT | 118.00 | 10.80 | 22.80 | 23.90 | 0.00 | - | - | 1 | 119.68% |
| CAR240510P00119000 | 2024-04-05 3:41PM EDT | 119.00 | 8.50 | 23.60 | 25.00 | 0.00 | - | 5 | 5 | 121.63% |
| CAR240510P00122000 | 2024-04-16 11:35AM EDT | 122.00 | 16.78 | 26.70 | 27.70 | 0.00 | - | 1 | 6 | 128.22% |
| CAR240510P00123000 | 2024-04-12 1:24PM EDT | 123.00 | 12.79 | 27.70 | 29.60 | 0.00 | - | 1 | 1 | 141.16% |
| CAR240510P00125000 | 2024-04-12 3:50PM EDT | 125.00 | 14.81 | 29.40 | 30.30 | 0.00 | - | - | 1 | 127.88% |
© 2024 Yahoo. All rights reserved.