Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240524C00097000 | 2024-04-26 11:57AM EDT | 97.00 | 10.80 | 5.80 | 8.90 | 0.00 | - | 2 | 3 | 87.95% |
| CAR240524C00099000 | 2024-04-29 9:53AM EDT | 99.00 | 12.40 | 4.40 | 8.00 | 0.00 | - | 1 | 0 | 84.17% |
| CAR240524C00100000 | 2024-05-01 3:50PM EDT | 100.00 | 6.35 | 5.60 | 6.60 | -4.15 | -39.52% | 13 | 3 | 87.01% |
| CAR240524C00101000 | 2024-04-26 12:39PM EDT | 101.00 | 9.10 | 5.40 | 6.60 | 0.00 | - | 1 | 1 | 89.72% |
| CAR240524C00102000 | 2024-04-18 3:29PM EDT | 102.00 | 9.70 | 4.90 | 5.90 | 0.00 | - | - | 1 | 86.89% |
| CAR240524C00104000 | 2024-04-29 12:50PM EDT | 104.00 | 9.55 | 2.85 | 6.40 | 0.00 | - | 3 | 3 | 85.21% |
| CAR240524C00105000 | 2024-04-30 10:06AM EDT | 105.00 | 7.00 | 2.90 | 6.20 | 0.00 | - | 1 | 10 | 87.57% |
| CAR240524C00106000 | 2024-05-01 12:31PM EDT | 106.00 | 4.70 | 2.15 | 5.50 | -2.70 | -36.49% | 2 | 10 | 82.40% |
| CAR240524C00107000 | 2024-04-26 1:49PM EDT | 107.00 | 7.00 | 2.20 | 6.00 | 0.00 | - | 29 | 29 | 88.57% |
| CAR240524C00108000 | 2024-05-01 2:31PM EDT | 108.00 | 3.60 | 3.10 | 4.00 | -4.30 | -54.43% | 1 | 77 | 84.99% |
| CAR240524C00109000 | 2024-05-01 12:45PM EDT | 109.00 | 3.90 | 2.95 | 4.80 | -1.97 | -33.56% | 22 | 2 | 91.67% |
| CAR240524C00110000 | 2024-04-30 11:01AM EDT | 110.00 | 4.72 | 2.80 | 3.60 | 0.00 | - | 10 | 10 | 86.18% |
| CAR240524C00111000 | 2024-05-01 1:25PM EDT | 111.00 | 2.90 | 2.75 | 3.50 | -2.50 | -46.30% | 1 | 1 | 87.87% |
| CAR240524C00114000 | 2024-04-26 1:49PM EDT | 114.00 | 4.70 | 0.35 | 4.40 | 0.00 | - | 26 | 26 | 85.25% |
| CAR240524C00115000 | 2024-04-29 2:10PM EDT | 115.00 | 5.10 | 0.55 | 4.30 | 0.00 | - | 1 | 2 | 88.26% |
| CAR240524C00118000 | 2024-05-01 12:14PM EDT | 118.00 | 2.10 | 1.50 | 2.05 | -1.70 | -44.74% | 1 | 60 | 85.01% |
| CAR240524C00119000 | 2024-04-26 1:49PM EDT | 119.00 | 3.50 | 1.50 | 1.95 | 0.00 | - | 14 | 13 | 86.26% |
| CAR240524C00120000 | 2024-04-18 10:03AM EDT | 120.00 | 3.74 | 1.40 | 1.85 | 0.00 | - | 1 | 1 | 86.57% |
| CAR240524C00121000 | 2024-04-29 2:42PM EDT | 121.00 | 3.90 | 1.30 | 1.70 | 0.00 | - | 1 | 1 | 86.35% |
| CAR240524C00124000 | 2024-04-23 11:01AM EDT | 124.00 | 2.80 | 0.15 | 3.30 | 0.00 | - | - | 2 | 95.97% |
| CAR240524C00125000 | 2024-04-25 1:54PM EDT | 125.00 | 1.89 | 0.95 | 1.30 | 0.00 | - | 1 | 1 | 86.45% |
| CAR240524C00130000 | 2024-04-30 10:30AM EDT | 130.00 | 1.50 | 0.65 | 0.95 | +0.18 | +13.64% | 2 | 7 | 87.11% |
| CAR240524C00134000 | 2024-04-22 1:31PM EDT | 134.00 | 1.25 | 0.50 | 0.80 | 0.00 | - | - | 1 | 88.92% |
| CAR240524C00140000 | 2024-04-23 10:04AM EDT | 140.00 | 0.89 | 0.20 | 0.70 | 0.00 | - | 2 | 7 | 90.33% |
| CAR240524C00145000 | 2024-04-29 1:14PM EDT | 145.00 | 1.05 | 0.15 | 2.45 | 0.00 | - | 1 | 14 | 121.19% |
| CAR240524C00150000 | 2024-04-17 11:06AM EDT | 150.00 | 0.75 | 0.10 | 2.35 | 0.00 | - | - | 1 | 126.12% |
| CAR240524C00155000 | 2024-04-17 1:08PM EDT | 155.00 | 0.75 | 0.10 | 0.75 | 0.00 | - | - | 1 | 107.03% |
| CAR240524C00180000 | 2024-04-09 10:08AM EDT | 180.00 | 0.80 | 0.00 | 2.20 | 0.00 | - | - | 6 | 156.93% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240524P00065000 | 2024-04-29 11:59AM EDT | 65.00 | 0.50 | 0.15 | 2.35 | 0.00 | - | 10 | 10 | 121.83% |
| CAR240524P00075000 | 2024-04-25 11:28AM EDT | 75.00 | 1.83 | 0.15 | 1.80 | 0.00 | - | 1 | 3 | 78.96% |
| CAR240524P00080000 | 2024-05-01 2:17PM EDT | 80.00 | 2.03 | 2.10 | 3.30 | -1.12 | -35.56% | 29 | 22 | 91.89% |
| CAR240524P00085000 | 2024-05-01 2:47PM EDT | 85.00 | 3.30 | 1.90 | 5.00 | +0.20 | +6.45% | 27 | 4 | 81.49% |
| CAR240524P00090000 | 2024-05-01 2:15PM EDT | 90.00 | 5.47 | 5.10 | 6.30 | +0.47 | +9.40% | 3 | 5 | 85.01% |
| CAR240524P00093000 | 2024-04-25 10:36AM EDT | 93.00 | 7.29 | 5.10 | 8.10 | 0.00 | - | - | 11 | 79.30% |
| CAR240524P00094000 | 2024-04-25 10:36AM EDT | 94.00 | 7.72 | 5.80 | 9.30 | 0.00 | - | - | 10 | 83.96% |
| CAR240524P00097000 | 2024-04-25 10:02AM EDT | 97.00 | 8.50 | 7.40 | 10.30 | 0.00 | - | - | 1 | 80.05% |
| CAR240524P00098000 | 2024-04-26 1:45PM EDT | 98.00 | 7.80 | 8.00 | 10.70 | 0.00 | - | 1 | 1 | 79.04% |
| CAR240524P00100000 | 2024-04-29 12:37PM EDT | 100.00 | 7.64 | 10.40 | 13.00 | 0.00 | - | 1 | 14 | 90.75% |
| CAR240524P00101000 | 2024-04-23 2:12PM EDT | 101.00 | 8.20 | 10.90 | 12.90 | 0.00 | - | - | 10 | 85.99% |
| CAR240524P00105000 | 2024-04-29 12:37PM EDT | 105.00 | 9.97 | 12.70 | 15.60 | 0.00 | - | 1 | 1 | 80.22% |
| CAR240524P00110000 | 2024-04-17 10:48AM EDT | 110.00 | 10.53 | 17.50 | 19.20 | 0.00 | - | - | 1 | 84.94% |
| CAR240524P00112000 | 2024-04-10 1:55PM EDT | 112.00 | 7.00 | 17.20 | 21.70 | 0.00 | - | - | 1 | 78.08% |
| CAR240524P00114000 | 2024-04-22 3:37PM EDT | 114.00 | 16.40 | 19.50 | 23.10 | 0.00 | - | 1 | 1 | 80.59% |
| CAR240524P00115000 | 2024-04-22 2:53PM EDT | 115.00 | 16.80 | 20.10 | 24.30 | 0.00 | - | 2 | 7 | 81.35% |
| CAR240524P00125000 | 2024-04-19 2:20PM EDT | 125.00 | 24.90 | 28.90 | 32.60 | 0.00 | - | 9 | 3 | 71.00% |
| CAR240524P00130000 | 2024-04-23 2:11PM EDT | 130.00 | 28.97 | 33.80 | 37.50 | 0.00 | - | - | 1 | 75.00% |
| CAR240524P00135000 | 2024-04-23 2:11PM EDT | 135.00 | 32.83 | 38.60 | 42.50 | 0.00 | - | - | 1 | 77.64% |
© 2024 Yahoo. All rights reserved.