Australia markets open in 3 hours 15 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
102.09+0.44 (+0.43%)
At close: 04:00PM EDT
102.09 0.00 (0.00%)
After hours: 04:18PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240816C000650002024-03-12 12:43PM EDT65.0050.2056.5060.400.00--1211.22%
CAR240816C000700002024-04-17 1:34PM EDT70.0041.2735.6037.700.00--182.14%
CAR240816C000800002024-04-18 10:57AM EDT80.0030.0528.2029.600.00--675.83%
CAR240816C000850002024-03-14 1:16PM EDT85.0032.4534.0037.400.00-18127.41%
CAR240816C000900002024-04-18 2:41PM EDT90.0021.0021.5023.100.00-11872.08%
CAR240816C000950002024-04-19 2:07PM EDT95.0019.1517.3021.100.00-354169.64%
CAR240816C001000002024-04-22 11:14AM EDT100.0015.2016.4017.10-2.13-12.29%1511369.15%
CAR240816C001050002024-04-19 2:07PM EDT105.0014.2814.1014.800.00-777068.25%
CAR240816C001100002024-04-22 12:13PM EDT110.0011.6412.1012.70-0.76-6.13%121667.42%
CAR240816C001150002024-04-19 1:56PM EDT115.0010.6010.3010.900.00-17466.73%
CAR240816C001200002024-04-22 10:56AM EDT120.008.008.809.30-1.30-13.98%417966.23%
CAR240816C001250002024-04-18 11:03AM EDT125.007.917.408.000.00-310765.78%
CAR240816C001300002024-04-18 2:35PM EDT130.006.106.306.800.00-39265.47%
CAR240816C001350002024-04-19 12:48PM EDT135.005.005.205.70-0.70-12.28%1057264.62%
CAR240816C001400002024-04-18 1:23PM EDT140.004.504.404.900.00-123764.61%
CAR240816C001450002024-04-22 10:03AM EDT145.003.583.704.10-0.42-10.50%62664.23%
CAR240816C001500002024-04-22 12:23PM EDT150.003.053.103.50-0.05-1.61%324264.12%
CAR240816C001550002024-04-19 9:52AM EDT155.002.852.603.000.00-28764.09%
CAR240816C001600002024-04-18 11:23AM EDT160.002.582.252.50+0.12+4.88%19864.06%
CAR240816C001650002024-04-22 12:13PM EDT165.001.901.852.20-0.25-11.63%156164.15%
CAR240816C001700002024-04-22 11:07AM EDT170.001.451.601.85-0.79-35.27%194864.21%
CAR240816C001750002024-04-19 9:41AM EDT175.001.551.401.550.00-221464.31%
CAR240816C001800002024-04-22 2:03PM EDT180.001.211.151.35-2.59-68.16%101,04664.28%
CAR240816C001850002024-04-16 1:11PM EDT185.001.561.001.200.00-12364.77%
CAR240816C001900002024-03-18 10:54AM EDT190.001.711.101.550.00-11169.56%
CAR240816C001950002024-04-01 1:20PM EDT195.002.840.700.900.00-73664.82%
CAR240816C002000002024-04-15 11:42AM EDT200.001.450.650.800.00-89865.55%
CAR240816C002100002024-04-05 1:56PM EDT210.001.740.301.000.00-10117967.87%
CAR240816C002200002024-03-26 12:02PM EDT220.001.170.200.850.00-115568.75%
CAR240816C002300002024-03-19 1:14PM EDT230.000.950.150.750.00-13070.12%
CAR240816C002400002024-04-18 3:02PM EDT240.000.100.100.750.00-312772.41%
CAR240816C002500002024-03-08 11:53AM EDT250.000.890.551.050.00-31083.01%
CAR240816C002700002024-02-14 12:06PM EDT270.000.720.050.750.00-1279.49%
CAR240816C002800002024-01-26 4:36PM EDT280.003.200.050.750.00-151681.84%
CAR240816C002900002024-02-13 2:53PM EDT290.000.800.050.750.00--484.08%
CAR240816C003000002024-04-09 3:29PM EDT300.000.200.000.750.00-1685.50%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240816P000550002024-04-01 10:19AM EDT55.000.600.451.900.00--1077.73%
CAR240816P000600002024-04-22 2:13PM EDT60.001.511.451.65-0.15-9.04%1473.73%
CAR240816P000650002024-04-16 9:30AM EDT65.001.452.052.300.00-2671.61%
CAR240816P000700002024-04-10 10:13AM EDT70.001.452.853.900.00-21372.95%
CAR240816P000750002024-04-18 9:54AM EDT75.003.803.804.200.00-122668.02%
CAR240816P000800002024-04-18 2:03PM EDT80.005.495.005.400.00-26366.16%
CAR240816P000850002024-04-19 2:33PM EDT85.007.006.506.900.00-115264.76%
CAR240816P000900002024-04-19 2:33PM EDT90.008.808.208.800.00-36363.61%
CAR240816P000950002024-04-17 1:56PM EDT95.008.9010.3010.700.00-1234162.15%
CAR240816P001000002024-04-19 11:32AM EDT100.0012.5012.6013.200.00-257161.30%
CAR240816P001050002024-04-19 10:00AM EDT105.0015.3015.2015.900.00-111660.36%
CAR240816P001100002024-04-19 11:32AM EDT110.0017.9018.2018.800.00-683959.58%
CAR240816P001150002024-04-22 12:41PM EDT115.0022.3321.2022.20+1.93+9.46%48458.80%
CAR240816P001200002024-04-22 11:09AM EDT120.0027.0024.5027.30+0.50+1.89%28061.49%
CAR240816P001250002024-03-20 10:57AM EDT125.0022.1028.7029.800.00-119859.42%
CAR240816P001300002024-04-16 9:36AM EDT130.0027.2231.6033.300.00-1755.41%
CAR240816P001350002024-04-18 10:08AM EDT135.0035.6035.6037.700.00-14655.47%
CAR240816P001400002024-04-02 3:55PM EDT140.0026.9739.6042.100.00-83354.68%
CAR240816P001450002024-04-04 9:37AM EDT145.0029.6042.9046.900.00-182751.73%
CAR240816P001500002024-03-26 11:05AM EDT150.0037.5048.5051.600.00-51556.16%
CAR240816P001550002024-04-18 2:13PM EDT155.0054.8053.1054.900.00-11758.13%
CAR240816P001600002024-04-17 12:07PM EDT160.0055.2057.7059.900.00-22050.42%
CAR240816P001650002024-04-19 2:10PM EDT165.0063.8061.5065.100.00-1365.54%
CAR240816P001700002024-04-09 9:30AM EDT170.0050.0566.4069.900.00-1266.59%
CAR240816P001750002024-04-01 9:30AM EDT175.0054.7571.2075.100.00-1570.87%
CAR240816P001900002024-01-03 12:32PM EDT190.0034.8337.5039.100.00--20.00%
CAR240816P002000002024-01-08 1:10PM EDT200.0042.2842.0043.700.00--10.00%
CAR240816P002100002024-02-29 1:15PM EDT210.00101.8485.8089.500.00--00.00%
CAR240816P002200002024-02-29 1:15PM EDT220.00111.8195.0099.700.00--00.00%