Australia markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.36+0.50 (+0.45%)
As of 11:07AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240531C000960002024-05-17 3:32PM EDT96.0020.4012.7016.000.00-28105.76%
CAR240531C000980002024-04-29 2:57PM EDT98.0013.4011.0013.400.00-40280.66%
CAR240531C001000002024-05-03 2:04PM EDT100.0016.059.7011.600.00-1176.12%
CAR240531C001020002024-05-14 12:50PM EDT102.0025.997.609.800.00-1170.61%
CAR240531C001030002024-05-23 3:17PM EDT103.005.807.208.000.00-6647.41%
CAR240531C001040002024-05-01 11:18AM EDT104.005.455.607.000.00--142.97%
CAR240531C001050002024-05-01 11:03AM EDT105.005.305.406.400.00--047.02%
CAR240531C001070002024-05-10 11:05AM EDT107.0012.754.004.500.00-1038.45%
CAR240531C001100002024-05-23 3:55PM EDT110.002.502.302.500.00-21135.62%
CAR240531C001110002024-05-23 2:31PM EDT111.001.351.852.050.00-3236.08%
CAR240531C001130002024-05-23 1:48PM EDT113.001.161.151.300.00-1236.28%
CAR240531C001140002024-05-23 10:41AM EDT114.001.410.901.050.00-11637.04%
CAR240531C001150002024-05-24 9:40AM EDT115.000.850.700.85+0.27+46.55%153437.89%
CAR240531C001160002024-05-24 10:17AM EDT116.000.650.501.15-0.29-30.85%44048.10%
CAR240531C001170002024-05-23 2:00PM EDT117.000.400.400.550.00-2439.40%
CAR240531C001180002024-05-23 10:39AM EDT118.000.600.300.450.00-131940.38%
CAR240531C001190002024-05-22 2:03PM EDT119.000.950.250.350.00-51440.77%
CAR240531C001200002024-05-23 2:02PM EDT120.000.250.150.300.00-3714642.19%
CAR240531C001210002024-05-23 12:10PM EDT121.000.220.150.250.00-4943.26%
CAR240531C001220002024-05-23 1:40PM EDT122.000.150.100.200.00-22343.95%
CAR240531C001230002024-05-21 3:59PM EDT123.000.500.100.200.00-92246.68%
CAR240531C001240002024-05-21 12:00PM EDT124.000.500.100.150.00-102746.48%
CAR240531C001250002024-05-23 9:38AM EDT125.000.220.050.550.00-12756.74%
CAR240531C001260002024-05-22 3:37PM EDT126.000.250.050.550.00-22723659.47%
CAR240531C001270002024-05-23 1:13PM EDT127.000.100.050.550.00-12753962.11%
CAR240531C001280002024-05-22 11:15AM EDT128.000.230.050.750.00-13869.14%
CAR240531C001290002024-05-17 9:52AM EDT129.001.300.050.550.00-13267.38%
CAR240531C001300002024-05-20 3:55PM EDT130.000.400.050.800.00-124075.59%
CAR240531C001310002024-05-21 10:16AM EDT131.000.100.050.550.00-113072.46%
CAR240531C001320002024-05-20 12:43PM EDT132.000.300.052.200.00-46104.10%
CAR240531C001330002024-05-24 10:34AM EDT133.000.050.051.40-2.50-98.04%1194.82%
CAR240531C001350002024-05-20 10:05AM EDT135.000.250.000.800.00-12087.21%
CAR240531C001400002024-05-24 9:30AM EDT140.000.100.000.150.00-120274.41%
CAR240531C001450002024-05-24 9:51AM EDT145.000.050.000.05-0.75-93.75%10021872.66%
CAR240531C001500002024-05-21 3:31PM EDT150.000.060.000.200.00-28396.09%
CAR240531C001550002024-05-22 3:20PM EDT155.000.050.002.150.00-944160.99%
CAR240531C001600002024-05-21 10:13AM EDT160.000.050.001.900.00-1011166.89%
CAR240531C001650002024-05-13 1:17PM EDT165.000.300.002.150.00-11181.93%
CAR240531C001800002024-04-24 3:23PM EDT180.000.200.001.400.00--1192.48%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240531P000650002024-05-02 3:49PM EDT65.000.130.002.150.00-3526250.68%
CAR240531P000700002024-05-07 12:06PM EDT70.000.100.002.150.00-33221.48%
CAR240531P000750002024-05-21 11:17AM EDT75.000.050.002.150.00-18194.04%
CAR240531P000800002024-05-24 9:50AM EDT80.000.050.000.050.00-9487.50%
CAR240531P000850002024-05-17 1:37PM EDT85.000.100.051.950.00-59140.33%
CAR240531P000890002024-05-02 10:59AM EDT89.000.500.051.800.00--1118.60%
CAR240531P000900002024-05-02 2:00PM EDT90.000.450.050.550.00-1486.43%
CAR240531P000910002024-05-02 1:05PM EDT91.000.300.050.750.00-101087.99%
CAR240531P000920002024-05-02 1:05PM EDT92.000.380.050.750.00-101084.08%
CAR240531P000940002024-05-23 3:56PM EDT94.000.120.050.750.00-2476.17%
CAR240531P000950002024-05-02 11:46AM EDT95.000.800.050.750.00-1372.27%
CAR240531P000960002024-05-02 3:36PM EDT96.001.100.050.750.00--668.26%
CAR240531P000980002024-05-07 10:08AM EDT98.000.250.050.800.00-1261.43%
CAR240531P001000002024-05-07 2:14PM EDT100.000.450.100.300.00-1448.73%
CAR240531P001030002024-05-23 3:15PM EDT103.000.700.250.350.00-181739.01%
CAR240531P001040002024-05-23 3:53PM EDT104.000.600.350.50-0.05-7.69%52539.31%
CAR240531P001050002024-05-23 3:54PM EDT105.000.700.500.65-0.15-17.65%59138.57%
CAR240531P001060002024-05-23 3:57PM EDT106.001.040.700.900.00-242039.06%
CAR240531P001070002024-05-24 10:49AM EDT107.001.000.951.10-0.87-46.52%22937.65%
CAR240531P001080002024-05-24 10:52AM EDT108.001.351.251.45-0.27-14.29%104037.99%
CAR240531P001090002024-05-24 9:59AM EDT109.001.801.601.85-1.06-37.06%88338.11%
CAR240531P001100002024-05-24 9:54AM EDT110.002.552.102.30-0.47-15.56%512038.01%
CAR240531P001110002024-05-24 9:56AM EDT111.003.452.552.90-0.15-4.17%420139.23%
CAR240531P001120002024-05-24 10:17AM EDT112.003.103.203.60-0.69-18.21%824141.11%
CAR240531P001130002024-05-24 10:25AM EDT113.003.853.904.30-1.15-23.00%431842.14%
CAR240531P001140002024-05-24 10:25AM EDT114.004.543.805.10-0.72-13.69%827244.14%
CAR240531P001150002024-05-24 10:25AM EDT115.005.355.305.70+1.97+58.28%69541.82%
CAR240531P001160002024-05-24 9:56AM EDT116.007.506.107.00+1.65+28.21%31151.95%
CAR240531P001170002024-05-22 12:29PM EDT117.004.707.007.700.00-101350.54%
CAR240531P001180002024-05-22 2:30PM EDT118.005.877.908.600.00-3952.52%
CAR240531P001190002024-05-22 3:56PM EDT119.006.358.7010.900.00-111260.74%
CAR240531P001200002024-05-23 9:36AM EDT120.008.409.1011.200.00-11672.90%
CAR240531P001210002024-05-20 9:44AM EDT121.005.4010.0012.700.00-11057.67%
CAR240531P001220002024-05-13 1:06PM EDT122.003.6010.9013.600.00-1158.25%
CAR240531P001230002024-05-15 9:55AM EDT123.003.1711.5014.600.00--155.08%
CAR240531P001240002024-05-13 10:52AM EDT124.005.0012.5015.500.00-261656.15%
CAR240531P001250002024-05-20 3:27PM EDT125.007.7913.9016.400.00-1364.50%
CAR240531P001260002024-05-22 1:35PM EDT126.0012.8214.9017.500.00-1469.14%
CAR240531P001270002024-05-15 11:06AM EDT127.006.4015.0018.500.00-7750.59%
CAR240531P001300002024-05-14 10:11AM EDT130.006.3018.0021.500.00-2657.42%
CAR240531P001330002024-05-14 2:37PM EDT133.008.7021.4024.300.00--1071.88%
CAR240531P001350002024-05-17 12:19PM EDT135.0016.2723.4026.500.00-1082.42%
CAR240531P001400002024-05-09 1:05PM EDT140.0019.9928.5031.500.00-1096.68%