Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240621C00060000 | 2024-04-19 1:29PM EDT | 60.00 | 42.90 | 53.50 | 56.80 | 0.00 | - | 1 | 1 | 84.77% |
| CAR240621C00080000 | 2024-04-25 3:19PM EDT | 80.00 | 23.00 | 33.90 | 37.30 | 0.00 | - | - | 10 | 64.26% |
| CAR240621C00095000 | 2024-05-02 9:34AM EDT | 95.00 | 21.50 | 20.70 | 22.20 | 0.00 | - | 1 | 28 | 57.40% |
| CAR240621C00100000 | 2024-05-02 3:22PM EDT | 100.00 | 18.16 | 15.20 | 17.70 | 0.00 | - | 7 | 66 | 51.26% |
| CAR240621C00105000 | 2024-05-02 12:40PM EDT | 105.00 | 16.40 | 12.90 | 13.70 | 0.00 | - | 23 | 154 | 47.57% |
| CAR240621C00110000 | 2024-05-02 3:44PM EDT | 110.00 | 12.09 | 9.80 | 10.60 | +0.89 | +7.95% | 62 | 65 | 47.42% |
| CAR240621C00115000 | 2024-05-03 2:07PM EDT | 115.00 | 7.50 | 7.30 | 7.50 | -3.10 | -29.25% | 17 | 214 | 44.31% |
| CAR240621C00120000 | 2024-05-03 1:13PM EDT | 120.00 | 5.30 | 5.20 | 5.70 | -2.20 | -29.33% | 5 | 218 | 45.96% |
| CAR240621C00125000 | 2024-05-03 10:42AM EDT | 125.00 | 4.09 | 3.50 | 4.00 | -0.71 | -14.79% | 4 | 69 | 45.46% |
| CAR240621C00130000 | 2024-05-03 12:20PM EDT | 130.00 | 2.25 | 2.30 | 2.75 | -1.32 | -36.97% | 5 | 51 | 45.19% |
| CAR240621C00135000 | 2024-05-03 12:29PM EDT | 135.00 | 1.65 | 1.50 | 1.90 | -1.18 | -41.70% | 5 | 31 | 45.46% |
| CAR240621C00140000 | 2024-05-02 3:20PM EDT | 140.00 | 1.28 | 0.90 | 1.25 | -0.65 | -33.68% | 2 | 37 | 45.26% |
| CAR240621C00145000 | 2024-05-02 11:19AM EDT | 145.00 | 1.70 | 0.65 | 0.80 | 0.00 | - | 5 | 21 | 45.02% |
| CAR240621C00150000 | 2024-05-03 9:37AM EDT | 150.00 | 1.25 | 0.45 | 0.55 | +0.05 | +4.17% | 1 | 42 | 45.70% |
| CAR240621C00155000 | 2024-04-29 10:03AM EDT | 155.00 | 1.27 | 0.05 | 0.75 | 0.00 | - | 2 | 21 | 53.39% |
| CAR240621C00160000 | 2024-05-02 11:50AM EDT | 160.00 | 0.70 | 0.10 | 1.25 | 0.00 | - | 1 | 2 | 56.27% |
| CAR240621C00165000 | 2024-04-29 3:07PM EDT | 165.00 | 0.72 | 0.05 | 2.30 | 0.00 | - | 1 | 7 | 68.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240621P00055000 | 2024-04-26 1:21PM EDT | 55.00 | 0.43 | 0.00 | 2.20 | 0.00 | - | 1 | 13 | 132.23% |
| CAR240621P00060000 | 2024-04-26 1:21PM EDT | 60.00 | 0.72 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 118.70% |
| CAR240621P00065000 | 2024-05-02 11:47AM EDT | 65.00 | 0.35 | 0.05 | 2.20 | 0.00 | - | 1 | 5 | 106.84% |
| CAR240621P00075000 | 2024-05-02 1:49PM EDT | 75.00 | 0.21 | 0.05 | 2.30 | 0.00 | - | 4 | 14 | 85.21% |
| CAR240621P00080000 | 2024-05-02 10:10AM EDT | 80.00 | 0.65 | 0.05 | 2.40 | 0.00 | - | 23 | 42 | 75.64% |
| CAR240621P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.60 | 0.40 | 1.30 | 0.00 | - | 10 | 97 | 59.57% |
| CAR240621P00090000 | 2024-05-03 11:19AM EDT | 90.00 | 0.94 | 0.60 | 0.85 | -0.19 | -16.81% | 5 | 359 | 50.59% |
| CAR240621P00095000 | 2024-05-03 1:13PM EDT | 95.00 | 1.25 | 1.05 | 1.20 | -0.45 | -26.47% | 12 | 71 | 46.39% |
| CAR240621P00100000 | 2024-05-03 1:13PM EDT | 100.00 | 2.05 | 1.90 | 2.25 | -0.90 | -30.51% | 20 | 73 | 47.18% |
| CAR240621P00105000 | 2024-05-03 12:25PM EDT | 105.00 | 3.60 | 3.10 | 3.40 | -0.50 | -12.20% | 38 | 71 | 45.24% |
| CAR240621P00110000 | 2024-05-03 12:37PM EDT | 110.00 | 5.20 | 4.70 | 5.20 | -1.15 | -18.11% | 44 | 36 | 44.75% |
| CAR240621P00115000 | 2024-05-03 1:14PM EDT | 115.00 | 7.50 | 7.10 | 7.50 | -1.00 | -11.76% | 65 | 37 | 44.14% |
| CAR240621P00120000 | 2024-05-03 10:28AM EDT | 120.00 | 10.80 | 9.80 | 10.50 | -0.90 | -7.69% | 15 | 23 | 44.61% |
| CAR240621P00125000 | 2024-04-26 3:46PM EDT | 125.00 | 27.80 | 13.00 | 14.70 | 0.00 | - | 14 | 14 | 49.72% |
© 2024 Yahoo. All rights reserved.