Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240517C00070000 | 2024-03-19 11:58AM EDT | 70.00 | 46.10 | 31.50 | 34.90 | 0.00 | - | 1 | 1 | 105.03% |
| CAR240517C00075000 | 2024-03-07 1:24PM EDT | 75.00 | 39.60 | 46.10 | 49.10 | 0.00 | - | 3 | 15 | 339.89% |
| CAR240517C00080000 | 2024-03-07 12:08PM EDT | 80.00 | 32.00 | 41.50 | 44.20 | 0.00 | - | 2 | 2 | 310.08% |
| CAR240517C00085000 | 2024-03-28 11:10AM EDT | 85.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CAR240517C00090000 | 2024-04-18 3:08PM EDT | 90.00 | 16.47 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CAR240517C00095000 | 2024-03-08 10:33AM EDT | 95.00 | 25.00 | 28.00 | 29.90 | 0.00 | - | 1 | 4 | 232.57% |
| CAR240517C00100000 | 2024-04-18 3:09PM EDT | 100.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 7 | 651 | 0.00% |
| CAR240517C00105000 | 2024-04-18 2:58PM EDT | 105.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 373 | 369 | 3.13% |
| CAR240517C00110000 | 2024-04-18 3:08PM EDT | 110.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 67 | 123 | 6.25% |
| CAR240517C00115000 | 2024-04-18 3:12PM EDT | 115.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 95 | 110 | 12.50% |
| CAR240517C00120000 | 2024-04-18 10:48AM EDT | 120.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 27 | 204 | 12.50% |
| CAR240517C00125000 | 2024-04-18 2:28PM EDT | 125.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 12 | 477 | 12.50% |
| CAR240517C00130000 | 2024-04-18 2:26PM EDT | 130.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 25.00% |
| CAR240517C00135000 | 2024-04-18 12:35PM EDT | 135.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 315 | 25.00% |
| CAR240517C00140000 | 2024-04-18 3:51PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 22 | 235 | 25.00% |
| CAR240517C00145000 | 2024-04-15 1:52PM EDT | 145.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 25.00% |
| CAR240517C00150000 | 2024-04-18 2:35PM EDT | 150.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6 | 395 | 25.00% |
| CAR240517C00155000 | 2024-04-16 3:28PM EDT | 155.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 25.00% |
| CAR240517C00160000 | 2024-04-12 3:07PM EDT | 160.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 25.00% |
| CAR240517C00165000 | 2024-04-17 10:25AM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 25.00% |
| CAR240517C00170000 | 2024-04-18 1:09PM EDT | 170.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 50.00% |
| CAR240517C00175000 | 2024-04-17 9:33AM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| CAR240517C00180000 | 2024-04-12 12:27PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| CAR240517C00185000 | 2024-04-10 10:37AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 500 | 292 | 50.00% |
| CAR240517C00190000 | 2024-04-04 9:39AM EDT | 190.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 50.00% |
| CAR240517C00195000 | 2024-02-21 10:56AM EDT | 195.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 2 | 4 | 117.87% |
| CAR240517C00200000 | 2024-04-17 1:05PM EDT | 200.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| CAR240517C00210000 | 2024-04-18 2:03PM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 326 | 50.00% |
| CAR240517C00220000 | 2024-03-26 12:42PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 90 | 50.00% |
| CAR240517C00230000 | 2024-02-13 4:51PM EDT | 230.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 137.21% |
| CAR240517C00240000 | 2024-03-06 2:25PM EDT | 240.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 142.87% |
| CAR240517C00250000 | 2024-03-06 2:25PM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 148.34% |
| CAR240517C00260000 | 2024-02-28 12:26PM EDT | 260.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 305 | 145.22% |
| CAR240517C00270000 | 2024-04-10 3:45PM EDT | 270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| CAR240517C00280000 | 2024-03-25 11:58AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 50.00% |
| CAR240517C00290000 | 2024-02-22 10:50AM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 167.58% |
| CAR240517C00300000 | 2024-01-04 10:30AM EDT | 300.00 | 0.90 | 0.15 | 2.50 | 0.00 | - | 1 | 3 | 209.28% |
| CAR240517C00310000 | 2023-12-04 12:52PM EDT | 310.00 | 2.35 | 1.95 | 5.70 | +0.77 | +48.73% | 1 | 2 | 265.36% |
| CAR240517C00320000 | 2023-12-28 3:42PM EDT | 320.00 | 1.10 | 0.05 | 1.10 | 0.00 | - | 1 | 6 | 191.11% |
| CAR240517C00330000 | 2024-04-10 12:09PM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 50.00% |
| CAR240517C00340000 | 2023-12-28 1:17PM EDT | 340.00 | 0.82 | 0.20 | 0.95 | 0.00 | - | 5 | 8 | 199.02% |
| CAR240517C00350000 | 2023-12-28 1:17PM EDT | 350.00 | 0.74 | 0.15 | 0.90 | 0.00 | - | 5 | 16 | 200.10% |
| CAR240517C00360000 | 2023-08-25 1:38PM EDT | 360.00 | 5.10 | 1.45 | 1.65 | 0.00 | - | 15 | 16 | 241.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240517P00055000 | 2024-02-27 2:27PM EDT | 55.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 2 | 114.06% |
| CAR240517P00060000 | 2024-03-21 10:32AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CAR240517P00070000 | 2024-04-18 3:40PM EDT | 70.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 25.00% |
| CAR240517P00075000 | 2024-04-18 1:40PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 25.00% |
| CAR240517P00080000 | 2024-04-18 2:37PM EDT | 80.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 25.00% |
| CAR240517P00085000 | 2024-04-18 2:37PM EDT | 85.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 22 | 63 | 12.50% |
| CAR240517P00090000 | 2024-04-18 3:36PM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 47 | 115 | 12.50% |
| CAR240517P00095000 | 2024-04-18 2:37PM EDT | 95.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 20 | 207 | 6.25% |
| CAR240517P00100000 | 2024-04-18 3:54PM EDT | 100.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 251 | 914 | 1.56% |
| CAR240517P00105000 | 2024-04-18 3:49PM EDT | 105.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 42 | 137 | 0.00% |
| CAR240517P00110000 | 2024-04-18 3:36PM EDT | 110.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | 88 | 303 | 0.00% |
| CAR240517P00115000 | 2024-04-18 2:28PM EDT | 115.00 | 18.23 | 0.00 | 0.00 | 0.00 | - | 12 | 890 | 0.00% |
| CAR240517P00120000 | 2024-04-18 1:51PM EDT | 120.00 | 22.21 | 0.00 | 0.00 | 0.00 | - | 18 | 220 | 0.00% |
| CAR240517P00125000 | 2024-04-18 11:22AM EDT | 125.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| CAR240517P00130000 | 2024-04-18 1:30PM EDT | 130.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | 2 | 580 | 0.00% |
| CAR240517P00135000 | 2024-04-12 11:31AM EDT | 135.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 0.00% |
| CAR240517P00140000 | 2024-04-16 9:37AM EDT | 140.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 677 | 0.00% |
| CAR240517P00145000 | 2024-04-18 11:38AM EDT | 145.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 6 | 127 | 0.00% |
| CAR240517P00150000 | 2024-03-08 12:13PM EDT | 150.00 | 37.15 | 28.70 | 32.70 | 0.00 | - | 10 | 86 | 0.00% |
| CAR240517P00155000 | 2024-04-17 12:08PM EDT | 155.00 | 49.22 | 0.00 | 0.00 | 0.00 | - | 4 | 92 | 0.00% |
| CAR240517P00160000 | 2024-04-18 9:35AM EDT | 160.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 0.00% |
| CAR240517P00165000 | 2024-04-18 9:35AM EDT | 165.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | 8 | 72 | 0.00% |
| CAR240517P00170000 | 2024-02-21 10:54AM EDT | 170.00 | 63.50 | 55.00 | 58.70 | 0.00 | - | 10 | 6 | 0.00% |
| CAR240517P00175000 | 2024-02-21 12:30PM EDT | 175.00 | 70.00 | 59.90 | 63.60 | 0.00 | - | 30 | 0 | 0.00% |
| CAR240517P00180000 | 2024-02-21 3:44PM EDT | 180.00 | 80.00 | 64.80 | 68.40 | 0.00 | - | 76 | 2 | 0.00% |
| CAR240517P00185000 | 2024-02-12 2:51PM EDT | 185.00 | 26.10 | 70.50 | 74.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR240517P00190000 | 2024-01-22 1:08PM EDT | 190.00 | 29.54 | 83.80 | 87.30 | 0.00 | - | 8 | 0 | 0.00% |
| CAR240517P00195000 | 2024-02-21 4:15PM EDT | 195.00 | 93.54 | 79.80 | 83.50 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240517P00200000 | 2024-02-21 4:15PM EDT | 200.00 | 98.51 | 84.90 | 88.50 | 0.00 | - | 11 | 0 | 0.00% |
| CAR240517P00210000 | 2024-01-18 4:47PM EDT | 210.00 | 49.15 | 95.80 | 99.70 | 0.00 | - | 4 | 0 | 0.00% |
| CAR240517P00220000 | 2024-01-18 4:47PM EDT | 220.00 | 57.95 | 105.70 | 109.70 | 0.00 | - | 4 | 0 | 0.00% |
| CAR240517P00230000 | 2023-11-21 1:44PM EDT | 230.00 | 56.30 | 50.30 | 52.10 | 0.00 | - | 2 | 6 | 0.00% |
| CAR240517P00240000 | 2024-02-13 3:42PM EDT | 240.00 | 110.70 | 130.70 | 134.20 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240517P00250000 | 2023-11-22 12:21PM EDT | 250.00 | 68.80 | 58.50 | 65.80 | +5.90 | +9.38% | 1 | 11 | 0.00% |
| CAR240517P00260000 | 2023-09-07 11:53AM EDT | 260.00 | 68.80 | 82.80 | 84.50 | 0.00 | - | - | 1 | 0.00% |
| CAR240517P00270000 | 2023-09-11 10:26AM EDT | 270.00 | 72.00 | 85.90 | 88.50 | 0.00 | - | 3 | 12 | 0.00% |
| CAR240517P00280000 | 2023-08-01 11:27AM EDT | 280.00 | 68.70 | 68.90 | 73.60 | 0.00 | - | - | 2 | 0.00% |
| CAR240517P00290000 | 2024-01-16 1:13AM EDT | 290.00 | 97.80 | - | - | 0.00 | - | - | - | 0.00% |
| CAR240517P00300000 | 2023-09-11 10:28AM EDT | 300.00 | 97.80 | 113.60 | 119.70 | 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 | 0.00% |
| CAR240517P00320000 | 2023-08-23 11:36AM EDT | 320.00 | 95.20 | 134.00 | 139.20 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240517P00330000 | 2024-01-16 1:13AM EDT | 330.00 | 118.10 | - | - | 0.00 | - | - | - | 0.00% |
| CAR240517P00340000 | 2023-07-26 12:27PM EDT | 340.00 | 118.10 | 122.00 | 125.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.