Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240531C00096000 | 2024-05-01 11:44AM EDT | 96.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CAR240531C00098000 | 2024-04-29 2:57PM EDT | 98.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| CAR240531C00102000 | 2024-04-25 12:20PM EDT | 102.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAR240531C00103000 | 2024-04-19 12:30PM EDT | 103.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CAR240531C00110000 | 2024-05-01 3:39PM EDT | 110.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CAR240531C00115000 | 2024-05-01 2:42PM EDT | 115.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240531C00125000 | 2024-04-30 3:34PM EDT | 125.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240531C00130000 | 2024-04-29 10:30AM EDT | 130.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAR240531C00140000 | 2024-04-29 9:30AM EDT | 140.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240531C00150000 | 2024-04-22 2:26PM EDT | 150.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240531C00180000 | 2024-04-24 3:23PM EDT | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240531P00065000 | 2024-04-30 12:30PM EDT | 65.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CAR240531P00070000 | 2024-04-26 1:24PM EDT | 70.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240531P00075000 | 2024-04-24 1:37PM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR240531P00080000 | 2024-04-26 1:16PM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240531P00085000 | 2024-04-30 12:43PM EDT | 85.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAR240531P00090000 | 2024-05-01 11:19AM EDT | 90.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR240531P00091000 | 2024-04-26 2:06PM EDT | 91.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CAR240531P00092000 | 2024-04-26 2:06PM EDT | 92.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CAR240531P00095000 | 2024-04-30 9:47AM EDT | 95.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240531P00100000 | 2024-04-26 10:03AM EDT | 100.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240531P00105000 | 2024-04-30 2:44PM EDT | 105.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240531P00108000 | 2024-04-18 9:55AM EDT | 108.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240531P00109000 | 2024-04-22 11:14AM EDT | 109.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240531P00110000 | 2024-04-26 10:53AM EDT | 110.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240531P00114000 | 2024-04-22 3:11PM EDT | 114.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240531P00115000 | 2024-05-01 3:00PM EDT | 115.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR240531P00119000 | 2024-04-23 2:22PM EDT | 119.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240531P00121000 | 2024-04-23 11:25AM EDT | 121.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240531P00125000 | 2024-04-30 10:34AM EDT | 125.00 | 28.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240531P00130000 | 2024-04-29 10:05AM EDT | 130.00 | 28.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.