Australia markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
118.31-3.51 (-2.88%)
At close: 04:00PM EDT
119.38 +1.07 (+0.90%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240524C000960002024-05-14 3:22PM EDT96.0031.0020.7024.300.00-1091.80%
CAR240524C000970002024-04-26 11:57AM EDT97.0010.8019.8023.100.00-2383.20%
CAR240524C000990002024-04-29 9:53AM EDT99.0012.4017.7021.400.00-1084.18%
CAR240524C001000002024-05-03 2:29PM EDT100.0016.8517.3019.600.00-131172.46%
CAR240524C001010002024-04-26 12:39PM EDT101.009.1015.7019.400.00-1176.37%
CAR240524C001020002024-04-18 3:29PM EDT102.009.7014.8018.000.00--160.35%
CAR240524C001030002024-05-10 9:56AM EDT103.0017.2413.8017.200.00-1265.43%
CAR240524C001040002024-04-29 12:50PM EDT104.009.5512.8016.000.00-3353.71%
CAR240524C001050002024-05-10 10:15AM EDT105.0014.6011.8015.400.00-11063.67%
CAR240524C001060002024-05-01 12:31PM EDT106.004.7011.6013.900.00-21266.31%
CAR240524C001070002024-04-26 1:49PM EDT107.007.0010.9013.100.00-292970.75%
CAR240524C001080002024-05-01 2:31PM EDT108.003.609.1012.900.00-17866.11%
CAR240524C001090002024-05-02 12:27PM EDT109.0011.408.2010.700.00-12079.74%
CAR240524C001100002024-05-03 11:13AM EDT110.006.697.1010.100.00-31183.20%
CAR240524C001110002024-05-01 1:25PM EDT111.002.906.708.400.00-1262.01%
CAR240524C001120002024-05-01 2:31PM EDT112.002.755.507.600.00--361.13%
CAR240524C001130002024-05-14 10:48AM EDT113.0015.204.206.600.00-88255.54%
CAR240524C001140002024-05-17 1:36PM EDT114.005.295.005.80-10.54-66.58%41353.76%
CAR240524C001150002024-05-17 3:31PM EDT115.003.904.304.90-3.30-45.83%51049.51%
CAR240524C001160002024-05-17 11:38AM EDT116.004.553.704.30-2.65-36.81%6550.15%
CAR240524C001170002024-05-17 2:43PM EDT117.003.503.203.60-4.85-58.08%22248.17%
CAR240524C001180002024-05-17 2:43PM EDT118.002.952.702.95-3.85-56.62%287146.19%
CAR240524C001190002024-05-17 2:43PM EDT119.002.352.202.45-4.87-67.45%132345.85%
CAR240524C001200002024-05-17 3:50PM EDT120.002.001.802.10-1.40-41.18%1941947.02%
CAR240524C001210002024-05-17 3:30PM EDT121.001.591.451.70-2.21-58.16%1912546.48%
CAR240524C001220002024-05-17 2:45PM EDT122.001.201.151.40-2.00-62.50%121446.83%
CAR240524C001230002024-05-16 3:55PM EDT123.002.700.901.150.00-103547.22%
CAR240524C001240002024-05-17 11:38AM EDT124.001.000.700.95-1.00-50.00%35847.90%
CAR240524C001250002024-05-17 3:26PM EDT125.000.600.550.75-1.45-70.73%527847.75%
CAR240524C001260002024-05-17 3:14PM EDT126.000.580.450.65-1.36-70.10%3849.37%
CAR240524C001270002024-05-17 1:35PM EDT127.000.440.350.50-1.00-69.44%136649.02%
CAR240524C001280002024-05-17 3:49PM EDT128.000.350.300.40-1.85-84.09%61949.41%
CAR240524C001290002024-05-17 11:14AM EDT129.000.300.200.35-2.30-88.46%26050.98%
CAR240524C001300002024-05-17 2:37PM EDT130.000.240.150.30-0.51-68.00%2454952.25%
CAR240524C001310002024-05-15 3:06PM EDT131.000.900.150.250.00-41350.59%
CAR240524C001320002024-05-16 2:19PM EDT132.000.560.350.60-0.37-39.78%38865.53%
CAR240524C001330002024-05-14 10:10AM EDT133.000.240.101.20-3.16-92.94%1774.90%
CAR240524C001340002024-05-13 11:19AM EDT134.001.050.050.750.00-4468.95%
CAR240524C001350002024-05-17 11:38AM EDT135.000.190.050.75-0.44-69.84%13871.97%
CAR240524C001370002024-05-14 12:45PM EDT137.001.550.150.300.00-323668.85%
CAR240524C001380002024-05-16 12:07PM EDT138.000.220.100.30-0.18-45.00%53169.92%
CAR240524C001400002024-05-16 2:32PM EDT140.000.200.050.150.00-38266.60%
CAR240524C001420002024-05-14 1:38PM EDT142.000.600.100.550.00-51887.99%
CAR240524C001450002024-05-15 10:01AM EDT145.000.500.050.500.00-11692.58%
CAR240524C001460002024-05-13 12:22PM EDT146.000.400.050.550.00-24123996.68%
CAR240524C001500002024-05-14 1:38PM EDT150.000.320.000.800.00-1515112.50%
CAR240524C001550002024-05-14 10:03AM EDT155.000.550.000.500.00-22114.06%
CAR240524C001650002024-05-02 11:52AM EDT165.000.240.001.750.00--5171.68%
CAR240524C001700002024-05-14 12:31PM EDT170.000.250.000.050.00-2840107.03%
CAR240524C001750002024-05-15 11:46AM EDT175.000.050.000.500.00-25153.91%
CAR240524C001800002024-05-15 11:28AM EDT180.000.050.000.050.00-18121.88%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240524P000650002024-04-29 11:59AM EDT65.000.500.000.050.00-1010176.56%
CAR240524P000700002024-05-14 2:47PM EDT70.000.050.000.800.00-939938230.08%
CAR240524P000750002024-05-15 10:14AM EDT75.000.050.001.850.00-17242.87%
CAR240524P000800002024-05-02 10:59AM EDT80.000.150.000.050.00-527119.53%
CAR240524P000850002024-05-02 11:14AM EDT85.000.250.001.900.00-426188.57%
CAR240524P000860002024-05-17 1:23PM EDT86.000.050.002.15-3.45-98.57%18189.26%
CAR240524P000890002024-05-01 12:40PM EDT89.004.700.002.000.00--3169.92%
CAR240524P000900002024-05-02 12:13PM EDT90.000.300.002.050.00-38165.87%
CAR240524P000920002024-05-02 11:17AM EDT92.000.450.001.850.00--1151.27%
CAR240524P000930002024-05-02 9:39AM EDT93.000.910.002.100.00-1011151.47%
CAR240524P000940002024-05-09 11:36AM EDT94.000.150.002.200.00-1020148.34%
CAR240524P000950002024-05-10 3:18PM EDT95.000.110.000.400.00-8896.48%
CAR240524P000960002024-05-03 3:44PM EDT96.000.290.000.750.00-11105.18%
CAR240524P000970002024-05-06 10:20AM EDT97.000.200.050.500.00-4394.53%
CAR240524P000980002024-05-16 3:13PM EDT98.000.100.050.500.00-3490.53%
CAR240524P000990002024-05-02 12:57PM EDT99.000.860.050.500.00--286.52%
CAR240524P001000002024-05-16 2:54PM EDT100.000.100.050.750.00-2689.75%
CAR240524P001010002024-05-02 10:01AM EDT101.002.630.050.500.00-10078.61%
CAR240524P001030002024-05-02 3:14PM EDT103.001.900.050.500.00--170.70%
CAR240524P001040002024-05-09 9:30AM EDT104.000.720.050.500.00-2366.80%
CAR240524P001050002024-05-13 10:42AM EDT105.000.200.050.500.00-1362.89%
CAR240524P001060002024-05-09 10:09AM EDT106.000.350.100.500.00-8860.16%
CAR240524P001070002024-05-02 1:56PM EDT107.002.700.100.300.00--151.07%
CAR240524P001080002024-05-17 12:15PM EDT108.000.200.150.30-0.09-31.03%1652.15%
CAR240524P001090002024-05-17 2:24PM EDT109.000.300.200.35+0.15+100.00%407250.10%
CAR240524P001100002024-05-17 3:25PM EDT110.000.400.250.45+0.15+60.00%222049.41%
CAR240524P001110002024-05-16 1:57PM EDT111.000.300.350.600.00-11249.51%
CAR240524P001120002024-05-17 1:37PM EDT112.000.570.500.65+0.31+119.23%112446.09%
CAR240524P001130002024-05-16 3:31PM EDT113.000.430.350.50-0.17-28.33%73737.40%
CAR240524P001140002024-05-17 1:16PM EDT114.000.990.901.05+0.46+86.79%6384644.95%
CAR240524P001150002024-05-17 3:50PM EDT115.001.251.151.40+0.52+71.23%9587146.00%
CAR240524P001160002024-05-17 1:36PM EDT116.001.651.451.80+0.30+22.22%34146.83%
CAR240524P001170002024-05-17 3:38PM EDT117.002.131.852.10+0.93+77.50%302944.95%
CAR240524P001180002024-05-15 3:51PM EDT118.001.801.201.550.00-141428.13%
CAR240524P001190002024-05-16 2:25PM EDT119.001.751.501.85+0.90+105.88%4824.37%
CAR240524P001200002024-05-16 2:04PM EDT120.001.901.852.20-0.15-7.32%341719.12%
CAR240524P001210002024-05-17 12:15PM EDT121.003.803.704.50+0.76+25.00%203948.44%
CAR240524P001220002024-05-15 1:20PM EDT122.002.604.505.200.00-38048.83%
CAR240524P001240002024-05-16 10:41AM EDT124.004.404.605.800.00-66224.41%
CAR240524P001250002024-05-16 10:04AM EDT125.006.006.909.400.00-113663.23%
CAR240524P001270002024-05-15 10:14AM EDT127.004.806.808.400.00-5100.00%
CAR240524P001300002024-05-15 9:35AM EDT130.004.4010.7013.000.00-5581.84%
CAR240524P001350002024-05-14 12:12PM EDT135.008.5015.2018.500.00-1259.28%