Australia markets open in 3 hours 20 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.91-2.82 (-2.46%)
At close: 04:00PM EDT
112.00 +0.09 (+0.08%)
After hours: 04:34PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240517C000700002024-03-19 11:58AM EDT70.0046.1041.3044.500.00-11109.18%
CAR240517C000750002024-03-07 1:24PM EDT75.0039.6046.1049.100.00-315229.69%
CAR240517C000800002024-03-07 12:08PM EDT80.0032.0041.5044.200.00-22209.79%
CAR240517C000850002024-03-28 11:10AM EDT85.0039.0028.0030.400.00-1492.43%
CAR240517C000900002024-04-11 3:01PM EDT90.0032.7424.0025.100.00-21683.13%
CAR240517C000950002024-03-08 10:33AM EDT95.0025.0028.0029.900.00-14157.57%
CAR240517C001000002024-04-12 11:16AM EDT100.0021.1016.5017.100.00-564876.60%
CAR240517C001050002024-04-15 11:39AM EDT105.0015.2013.4014.00-0.70-4.40%13175.99%
CAR240517C001100002024-04-15 12:02PM EDT110.0012.3010.6011.10-0.23-1.84%75474.28%
CAR240517C001150002024-04-15 12:02PM EDT115.009.708.308.70-1.90-16.38%810573.40%
CAR240517C001200002024-04-15 12:28PM EDT120.007.506.306.70-0.60-7.41%1515472.28%
CAR240517C001250002024-04-15 3:08PM EDT125.005.254.805.00-0.55-9.48%443471.48%
CAR240517C001300002024-04-15 3:01PM EDT130.003.703.503.80-0.89-19.39%2416770.95%
CAR240517C001350002024-04-15 3:07PM EDT135.002.802.602.85-0.57-16.91%1231770.95%
CAR240517C001400002024-04-15 2:35PM EDT140.002.201.902.10-0.35-13.73%1022970.78%
CAR240517C001450002024-04-15 9:35AM EDT145.001.661.351.55-0.24-12.63%221670.61%
CAR240517C001500002024-04-15 11:01AM EDT150.001.151.001.15-0.60-34.29%414371.02%
CAR240517C001550002024-04-12 3:39PM EDT155.001.000.800.850.00-98872.02%
CAR240517C001600002024-04-12 3:07PM EDT160.000.760.550.650.00-510172.17%
CAR240517C001650002024-04-08 12:53PM EDT165.001.110.300.500.00-335971.19%
CAR240517C001700002024-04-12 3:30PM EDT170.000.450.200.550.00-26374.66%
CAR240517C001750002024-03-27 11:54AM EDT175.001.050.150.750.00-33781.25%
CAR240517C001800002024-04-12 12:27PM EDT180.000.250.100.750.00-15284.42%
CAR240517C001850002024-04-10 10:37AM EDT185.000.150.100.750.00-50029288.23%
CAR240517C001900002024-04-04 9:39AM EDT190.000.500.050.400.00-136883.20%
CAR240517C001950002024-02-21 10:56AM EDT195.000.600.150.750.00-2496.39%
CAR240517C002000002024-04-10 1:18PM EDT200.000.150.050.70-0.05-25.00%111996.92%
CAR240517C002100002024-04-10 11:05AM EDT210.000.200.100.350.00-131095.90%
CAR240517C002200002024-03-26 12:42PM EDT220.000.250.001.400.00-590121.14%
CAR240517C002300002024-02-13 4:51PM EDT230.000.800.000.750.00-241115.14%
CAR240517C002400002024-03-06 2:25PM EDT240.000.410.000.750.00-175120.61%
CAR240517C002500002024-03-06 2:25PM EDT250.000.350.000.750.00-175125.68%
CAR240517C002600002024-02-28 12:26PM EDT260.000.050.000.500.00-1305123.54%
CAR240517C002700002024-04-10 3:45PM EDT270.000.500.001.350.00-140147.75%
CAR240517C002800002024-03-25 11:58AM EDT280.000.050.001.350.00-1328152.49%
CAR240517C002900002024-02-22 10:50AM EDT290.000.050.000.750.00-419144.04%
CAR240517C003000002024-01-04 10:30AM EDT300.000.900.152.500.00-13180.57%
CAR240517C003100002023-12-04 12:52PM EDT310.002.351.955.70+0.77+48.73%12229.76%
CAR240517C003200002023-12-28 3:42PM EDT320.001.100.051.100.00-16165.43%
CAR240517C003300002024-04-10 12:09PM EDT330.000.050.001.350.00-445173.34%
CAR240517C003400002023-12-28 1:17PM EDT340.000.820.200.950.00-58172.85%
CAR240517C003500002023-12-28 1:17PM EDT350.000.740.150.900.00-516174.12%
CAR240517C003600002023-08-25 1:38PM EDT360.005.101.451.650.00-1516210.43%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240517P000550002024-02-27 2:27PM EDT55.000.500.000.500.00--2119.34%
CAR240517P000600002024-03-21 10:32AM EDT60.000.010.001.400.00-22128.37%
CAR240517P000700002024-03-12 1:29PM EDT70.000.580.050.500.00-34184.08%
CAR240517P000750002024-03-28 9:47AM EDT75.000.450.200.750.00-32881.35%
CAR240517P000800002024-04-12 2:22PM EDT80.000.650.750.850.00-13779.10%
CAR240517P000850002024-04-09 10:01AM EDT85.000.671.201.350.00-16276.71%
CAR240517P000900002024-04-12 1:49PM EDT90.001.581.952.15-0.04-2.47%210575.64%
CAR240517P000950002024-04-15 10:58AM EDT95.002.982.953.10+0.48+19.20%1810173.51%
CAR240517P001000002024-04-15 2:24PM EDT100.004.104.304.50+0.36+9.63%1578972.19%
CAR240517P001050002024-04-15 2:57PM EDT105.006.106.006.40+0.85+16.19%1212871.24%
CAR240517P001100002024-04-15 10:07AM EDT110.007.208.208.60-0.10-1.37%222770.19%
CAR240517P001150002024-04-15 2:24PM EDT115.0010.5010.8011.20+1.02+10.76%786569.01%
CAR240517P001200002024-04-12 3:56PM EDT120.0012.4013.9014.30+0.06+0.49%120368.54%
CAR240517P001250002024-04-15 3:12PM EDT125.0016.8717.1017.70+0.87+5.44%115166.68%
CAR240517P001300002024-04-15 2:43PM EDT130.0020.2020.8022.60+0.87+4.50%1157370.61%
CAR240517P001350002024-04-12 11:31AM EDT135.0021.1024.8027.100.00-144272.29%
CAR240517P001400002024-04-15 10:58AM EDT140.0028.5028.9030.50+3.50+14.00%167766.06%
CAR240517P001450002024-04-04 10:30AM EDT145.0024.7033.5036.200.00-2112674.73%
CAR240517P001500002024-03-08 12:13PM EDT150.0037.1528.7032.700.00-10860.00%
CAR240517P001550002024-03-14 12:22PM EDT155.0046.0139.6042.500.00-1920.00%
CAR240517P001600002024-03-14 12:45PM EDT160.0051.1544.6047.000.00-1940.00%
CAR240517P001650002024-03-21 1:44PM EDT165.0050.1651.5054.700.00-39196.02%
CAR240517P001700002024-02-21 10:54AM EDT170.0063.5055.0058.700.00-10681.64%
CAR240517P001750002024-02-21 12:30PM EDT175.0070.0059.9063.600.00-30083.15%
CAR240517P001800002024-02-21 3:44PM EDT180.0080.0064.8068.400.00-76280.18%
CAR240517P001850002024-02-12 2:51PM EDT185.0026.1070.5074.000.00-50101.66%
CAR240517P001900002024-01-22 1:08PM EDT190.0029.5483.8087.300.00-80187.17%
CAR240517P001950002024-02-21 4:15PM EDT195.0093.5479.8083.500.00-2094.97%
CAR240517P002000002024-02-21 4:15PM EDT200.0098.5184.9088.500.00-11098.39%
CAR240517P002100002024-01-18 4:47PM EDT210.0049.1595.8099.700.00-40135.23%
CAR240517P002200002024-01-18 4:47PM EDT220.0057.95105.70109.700.00-40142.33%
CAR240517P002300002023-11-21 1:44PM EDT230.0056.3050.3052.100.00-260.00%
CAR240517P002400002024-02-13 3:42PM EDT240.00110.70130.70134.200.00-30196.56%
CAR240517P002500002023-11-22 12:21PM EDT250.0068.8058.5065.80+5.90+9.38%1110.00%
CAR240517P002600002023-09-07 11:53AM EDT260.0068.8082.8084.500.00--10.00%
CAR240517P002700002023-09-11 10:26AM EDT270.0072.0085.9088.500.00-3120.00%
CAR240517P002800002023-08-01 11:27AM EDT280.0068.7068.9073.600.00--20.00%
CAR240517P002900002024-01-16 1:13AM EDT290.0097.80--0.00---0.00%
CAR240517P003000002023-09-11 10:28AM EDT300.0097.80113.60119.700.00-100.00%
CAR240517P003100002023-08-23 2:32PM EDT310.0086.00124.50131.800.00-200.00%
CAR240517P003200002023-08-23 11:36AM EDT320.0095.20134.00139.200.00-100.00%
CAR240517P003300002024-01-16 1:13AM EDT330.00118.10--0.00---0.00%
CAR240517P003400002023-07-26 12:27PM EDT340.00118.10122.00125.400.00--10.00%