Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240517C00085000 | 2023-06-26 1:45PM EDT | 85.00 | 146.24 | 140.30 | 148.10 | 0.00 | - | - | 1 | 256.45% |
| CAR240517C00100000 | 2023-06-26 3:08PM EDT | 100.00 | 132.74 | 128.30 | 135.40 | 0.00 | - | - | 2 | 222.79% |
| CAR240517C00110000 | 2023-06-26 11:56AM EDT | 110.00 | 124.00 | 119.00 | 127.50 | 0.00 | - | 3 | 4 | 203.44% |
| CAR240517C00115000 | 2023-08-15 11:05AM EDT | 115.00 | 118.42 | 90.30 | 91.00 | 0.00 | - | 1 | 7 | 114.28% |
| CAR240517C00120000 | 2023-07-31 10:36AM EDT | 120.00 | 109.79 | 107.80 | 109.70 | 0.00 | - | 1 | 5 | 169.73% |
| CAR240517C00135000 | 2023-09-26 11:29AM EDT | 135.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240517C00140000 | 2023-07-05 12:58PM EDT | 140.00 | 103.69 | 95.10 | 101.40 | 0.00 | - | - | 2 | 160.13% |
| CAR240517C00145000 | 2023-06-28 12:42PM EDT | 145.00 | 96.40 | 90.70 | 92.20 | 0.00 | - | - | 1 | 147.81% |
| CAR240517C00150000 | 2023-06-15 2:05PM EDT | 150.00 | 79.01 | 97.20 | 102.60 | 0.00 | - | - | 1 | 171.79% |
| CAR240517C00160000 | 2023-07-05 2:59PM EDT | 160.00 | 90.99 | 77.50 | 86.00 | 0.00 | - | 2 | 4 | 137.38% |
| CAR240517C00165000 | 2023-09-22 2:52PM EDT | 165.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240517C00170000 | 2023-05-31 11:02AM EDT | 170.00 | 38.40 | 79.60 | 86.20 | 0.00 | - | - | 2 | 146.58% |
| CAR240517C00175000 | 2023-09-28 10:53AM EDT | 175.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240517C00180000 | 2023-09-20 11:05AM EDT | 180.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240517C00185000 | 2023-09-22 11:26AM EDT | 185.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CAR240517C00190000 | 2023-09-26 11:02AM EDT | 190.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CAR240517C00195000 | 2023-09-21 3:59PM EDT | 195.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CAR240517C00200000 | 2023-09-26 3:53PM EDT | 200.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CAR240517C00210000 | 2023-09-26 3:22PM EDT | 210.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CAR240517C00220000 | 2023-09-27 10:16AM EDT | 220.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAR240517C00230000 | 2023-09-27 10:21AM EDT | 230.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAR240517C00240000 | 2023-09-22 11:24AM EDT | 240.00 | 12.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR240517C00250000 | 2023-09-26 10:24AM EDT | 250.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| CAR240517C00260000 | 2023-09-05 11:05AM EDT | 260.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAR240517C00270000 | 2023-08-23 1:54PM EDT | 270.00 | 25.00 | 6.90 | 7.20 | 0.00 | - | 5 | 6 | 50.05% |
| CAR240517C00280000 | 2023-09-25 3:30PM EDT | 280.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240517C00290000 | 2023-08-31 3:46PM EDT | 290.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR240517C00300000 | 2023-06-28 12:48PM EDT | 300.00 | 20.50 | 15.90 | 16.70 | 0.00 | - | - | 1 | 77.57% |
| CAR240517C00310000 | 2023-06-28 12:32PM EDT | 310.00 | 18.60 | 14.00 | 14.70 | 0.00 | - | - | 1 | 76.12% |
| CAR240517C00320000 | 2023-06-30 11:40AM EDT | 320.00 | 16.15 | 12.20 | 12.80 | 0.00 | - | 4 | 4 | 74.55% |
| CAR240517C00330000 | 2023-06-30 11:40AM EDT | 330.00 | 14.39 | 10.70 | 11.30 | 0.00 | - | 4 | 5 | 73.41% |
| CAR240517C00340000 | 2023-09-19 12:52PM EDT | 340.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CAR240517C00350000 | 2023-08-23 11:45AM EDT | 350.00 | 7.90 | 1.70 | 1.90 | 0.00 | - | 1 | 3 | 49.44% |
| CAR240517C00360000 | 2023-08-25 1:38PM EDT | 360.00 | 5.10 | 1.45 | 1.65 | 0.00 | - | 15 | 16 | 49.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240517P00080000 | 2023-08-16 12:21PM EDT | 80.00 | 1.06 | 0.10 | 1.60 | 0.00 | - | 1 | 8 | 57.98% |
| CAR240517P00090000 | 2023-08-23 1:09PM EDT | 90.00 | 1.50 | 1.40 | 2.80 | 0.00 | - | 5 | 0 | 61.28% |
| CAR240517P00095000 | 2023-08-23 1:15PM EDT | 95.00 | 1.60 | 2.20 | 2.60 | 0.00 | - | 10 | 14 | 59.17% |
| CAR240517P00100000 | 2023-09-27 2:11PM EDT | 100.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR240517P00105000 | 2023-08-23 1:15PM EDT | 105.00 | 2.25 | 3.20 | 3.70 | 0.00 | - | 10 | 10 | 56.88% |
| CAR240517P00110000 | 2023-07-14 3:28PM EDT | 110.00 | 3.50 | 0.00 | 6.70 | 0.00 | - | 1 | 7 | 52.53% |
| CAR240517P00115000 | 2023-09-26 3:31PM EDT | 115.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| CAR240517P00120000 | 2023-09-12 3:39PM EDT | 120.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR240517P00125000 | 2023-06-22 3:51PM EDT | 125.00 | 7.10 | 4.80 | 7.00 | 0.00 | - | - | 1 | 50.79% |
| CAR240517P00130000 | 2023-09-18 2:54PM EDT | 130.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAR240517P00140000 | 2023-09-21 9:54AM EDT | 140.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAR240517P00145000 | 2023-06-29 11:47AM EDT | 145.00 | 9.50 | 7.80 | 8.20 | 0.00 | - | - | 25 | 41.96% |
| CAR240517P00150000 | 2023-07-28 11:03AM EDT | 150.00 | 9.40 | 8.50 | 8.80 | 0.00 | - | 1 | 37 | 39.57% |
| CAR240517P00155000 | 2023-09-28 3:29PM EDT | 155.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAR240517P00165000 | 2023-09-27 12:20PM EDT | 165.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAR240517P00170000 | 2023-09-26 3:50PM EDT | 170.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CAR240517P00175000 | 2023-09-27 3:09PM EDT | 175.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| CAR240517P00180000 | 2023-09-26 10:16AM EDT | 180.00 | 27.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| CAR240517P00185000 | 2023-09-20 11:10AM EDT | 185.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240517P00190000 | 2023-07-24 11:17AM EDT | 190.00 | 20.00 | 17.80 | 18.30 | 0.00 | - | 1 | 102 | 22.49% |
| CAR240517P00195000 | 2023-08-11 12:15PM EDT | 195.00 | 18.50 | 25.70 | 26.70 | 0.00 | - | - | 6 | 31.56% |
| CAR240517P00200000 | 2023-09-25 10:53AM EDT | 200.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240517P00210000 | 2023-09-27 10:20AM EDT | 210.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240517P00220000 | 2023-08-22 2:19PM EDT | 220.00 | 30.80 | 44.50 | 45.30 | 0.00 | - | 10 | 15 | 31.44% |
| CAR240517P00230000 | 2023-09-12 2:40PM EDT | 230.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240517P00240000 | 2023-07-20 11:14AM EDT | 240.00 | 41.80 | 39.80 | 40.80 | 0.00 | - | 1 | 3 | 0.00% |
| CAR240517P00250000 | 2023-09-07 12:07PM EDT | 250.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240517P00260000 | 2023-09-07 11:53AM EDT | 260.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240517P00270000 | 2023-09-11 10:26AM EDT | 270.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240517P00280000 | 2023-08-01 11:27AM EDT | 280.00 | 68.70 | 68.90 | 73.60 | 0.00 | - | - | 2 | 0.00% |
| CAR240517P00300000 | 2023-09-11 10:28AM EDT | 300.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240517P00310000 | 2023-08-23 2:32PM EDT | 310.00 | 86.00 | 124.50 | 131.80 | 0.00 | - | 2 | 0 | 45.97% |
| CAR240517P00320000 | 2023-08-23 11:36AM EDT | 320.00 | 95.20 | 134.00 | 139.20 | 0.00 | - | 1 | 0 | 28.03% |
| CAR240517P00340000 | 2023-07-26 12:27PM EDT | 340.00 | 118.10 | 122.00 | 125.40 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
