Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240816C00065000 | 2024-03-12 12:43PM EDT | 65.00 | 50.20 | 56.50 | 60.40 | 0.00 | - | - | 1 | 223.91% |
| CAR240816C00070000 | 2024-04-17 1:34PM EDT | 70.00 | 41.27 | 33.80 | 36.60 | 0.00 | - | - | 1 | 81.59% |
| CAR240816C00080000 | 2024-04-18 10:57AM EDT | 80.00 | 30.05 | 26.30 | 30.00 | 0.00 | - | - | 6 | 79.25% |
| CAR240816C00085000 | 2024-04-23 3:55PM EDT | 85.00 | 25.50 | 23.30 | 25.90 | 0.00 | - | 1 | 8 | 76.09% |
| CAR240816C00090000 | 2024-04-25 11:39AM EDT | 90.00 | 22.00 | 20.80 | 23.70 | +3.70 | +20.22% | 1 | 18 | 78.09% |
| CAR240816C00095000 | 2024-04-25 1:29PM EDT | 95.00 | 15.43 | 18.30 | 19.40 | 0.00 | - | 35 | 35 | 73.61% |
| CAR240816C00100000 | 2024-04-26 12:41PM EDT | 100.00 | 16.50 | 15.80 | 16.80 | +3.50 | +26.92% | 23 | 128 | 72.25% |
| CAR240816C00105000 | 2024-04-26 12:01PM EDT | 105.00 | 13.50 | 14.00 | 14.60 | +1.60 | +13.45% | 10 | 75 | 72.35% |
| CAR240816C00110000 | 2024-04-26 10:59AM EDT | 110.00 | 11.40 | 12.00 | 12.60 | +1.05 | +10.14% | 1 | 212 | 71.42% |
| CAR240816C00115000 | 2024-04-25 11:26AM EDT | 115.00 | 8.30 | 10.20 | 10.90 | 0.00 | - | 6 | 86 | 70.67% |
| CAR240816C00120000 | 2024-04-26 3:32PM EDT | 120.00 | 9.17 | 8.40 | 9.40 | +2.17 | +31.00% | 7 | 201 | 69.47% |
| CAR240816C00125000 | 2024-04-18 11:03AM EDT | 125.00 | 7.91 | 6.90 | 8.00 | 0.00 | - | 3 | 107 | 68.32% |
| CAR240816C00130000 | 2024-04-23 2:52PM EDT | 130.00 | 6.70 | 6.30 | 6.80 | 0.00 | - | 1 | 92 | 69.04% |
| CAR240816C00135000 | 2024-04-26 1:45PM EDT | 135.00 | 5.40 | 5.40 | 5.80 | +1.31 | +32.03% | 37 | 558 | 68.84% |
| CAR240816C00140000 | 2024-04-26 11:29AM EDT | 140.00 | 4.30 | 4.60 | 4.90 | +0.90 | +26.47% | 2 | 237 | 68.48% |
| CAR240816C00145000 | 2024-04-25 11:47AM EDT | 145.00 | 2.80 | 3.90 | 4.20 | 0.00 | - | 1 | 23 | 68.32% |
| CAR240816C00150000 | 2024-04-25 3:57PM EDT | 150.00 | 3.08 | 3.30 | 3.60 | 0.00 | - | 4 | 242 | 68.19% |
| CAR240816C00155000 | 2024-04-26 1:45PM EDT | 155.00 | 2.90 | 2.75 | 3.00 | -0.20 | -6.45% | 3 | 87 | 67.63% |
| CAR240816C00160000 | 2024-04-25 2:12PM EDT | 160.00 | 1.82 | 2.40 | 2.60 | 0.00 | - | 2 | 94 | 67.97% |
| CAR240816C00165000 | 2024-04-23 10:25AM EDT | 165.00 | 2.10 | 2.05 | 2.15 | 0.00 | - | 3 | 71 | 67.65% |
| CAR240816C00170000 | 2024-04-25 10:34AM EDT | 170.00 | 1.25 | 1.75 | 1.90 | 0.00 | - | 4 | 67 | 67.96% |
| CAR240816C00175000 | 2024-04-25 10:29AM EDT | 175.00 | 1.15 | 1.50 | 1.65 | 0.00 | - | 3 | 269 | 68.12% |
| CAR240816C00180000 | 2024-04-22 2:03PM EDT | 180.00 | 1.21 | 1.25 | 1.40 | 0.00 | - | 10 | 1,055 | 67.87% |
| CAR240816C00185000 | 2024-04-25 12:09PM EDT | 185.00 | 0.80 | 1.10 | 1.25 | 0.00 | - | 2 | 24 | 68.38% |
| CAR240816C00190000 | 2024-04-23 11:22AM EDT | 190.00 | 1.05 | 0.95 | 1.10 | 0.00 | - | 1 | 10 | 68.65% |
| CAR240816C00195000 | 2024-04-01 1:20PM EDT | 195.00 | 2.84 | 0.80 | 0.95 | 0.00 | - | 7 | 36 | 68.58% |
| CAR240816C00200000 | 2024-04-15 11:42AM EDT | 200.00 | 1.45 | 0.70 | 0.85 | 0.00 | - | 8 | 98 | 68.99% |
| CAR240816C00210000 | 2024-04-25 11:57AM EDT | 210.00 | 0.40 | 0.55 | 1.00 | 0.00 | - | 100 | 171 | 72.71% |
| CAR240816C00220000 | 2024-04-25 11:56AM EDT | 220.00 | 0.36 | 0.45 | 0.80 | 0.00 | - | 50 | 105 | 73.44% |
| CAR240816C00230000 | 2024-03-19 1:14PM EDT | 230.00 | 0.95 | 0.15 | 0.75 | 0.00 | - | 1 | 30 | 72.75% |
| CAR240816C00240000 | 2024-04-25 11:22AM EDT | 240.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 8 | 129 | 73.68% |
| CAR240816C00250000 | 2024-03-08 11:53AM EDT | 250.00 | 0.89 | 0.55 | 1.05 | 0.00 | - | 3 | 10 | 85.99% |
| CAR240816C00270000 | 2024-02-14 12:06PM EDT | 270.00 | 0.72 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 82.28% |
| CAR240816C00280000 | 2024-01-26 4:36PM EDT | 280.00 | 3.20 | 0.05 | 0.75 | 0.00 | - | 15 | 16 | 84.67% |
| CAR240816C00290000 | 2024-02-13 2:53PM EDT | 290.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 4 | 87.01% |
| CAR240816C00300000 | 2024-04-09 3:29PM EDT | 300.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 89.21% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240816P00055000 | 2024-04-26 1:01PM EDT | 55.00 | 1.20 | 1.25 | 1.40 | +0.60 | +100.00% | 2 | 10 | 80.69% |
| CAR240816P00060000 | 2024-04-26 10:09AM EDT | 60.00 | 1.92 | 1.80 | 2.00 | +0.41 | +27.15% | 5 | 3 | 78.52% |
| CAR240816P00065000 | 2024-04-26 10:09AM EDT | 65.00 | 2.55 | 2.50 | 2.75 | -0.40 | -13.56% | 5 | 11 | 76.38% |
| CAR240816P00070000 | 2024-04-10 10:13AM EDT | 70.00 | 1.45 | 3.40 | 3.70 | 0.00 | - | 2 | 13 | 74.51% |
| CAR240816P00075000 | 2024-04-18 9:54AM EDT | 75.00 | 3.80 | 4.50 | 4.80 | 0.00 | - | 12 | 26 | 72.53% |
| CAR240816P00080000 | 2024-04-26 1:27PM EDT | 80.00 | 5.90 | 5.80 | 6.30 | -0.95 | -13.87% | 1 | 79 | 71.16% |
| CAR240816P00085000 | 2024-04-19 2:33PM EDT | 85.00 | 7.00 | 7.50 | 8.20 | 0.00 | - | 1 | 152 | 70.65% |
| CAR240816P00090000 | 2024-04-26 3:32PM EDT | 90.00 | 9.57 | 8.80 | 9.90 | -0.63 | -6.18% | 6 | 84 | 67.25% |
| CAR240816P00095000 | 2024-04-26 12:40PM EDT | 95.00 | 11.60 | 11.60 | 12.10 | +1.20 | +11.54% | 3 | 434 | 67.66% |
| CAR240816P00100000 | 2024-04-26 1:01PM EDT | 100.00 | 14.22 | 14.00 | 14.50 | -0.48 | -3.27% | 9 | 573 | 66.30% |
| CAR240816P00105000 | 2024-04-25 12:18PM EDT | 105.00 | 18.70 | 16.80 | 17.30 | 0.00 | - | 6 | 117 | 65.60% |
| CAR240816P00110000 | 2024-04-23 2:47PM EDT | 110.00 | 17.70 | 19.70 | 20.20 | 0.00 | - | 8 | 837 | 64.25% |
| CAR240816P00115000 | 2024-04-26 12:03PM EDT | 115.00 | 23.20 | 21.90 | 24.70 | -0.40 | -1.69% | 12 | 144 | 63.86% |
| CAR240816P00120000 | 2024-04-25 10:13AM EDT | 120.00 | 28.50 | 24.70 | 27.70 | 0.00 | - | 1 | 80 | 60.30% |
| CAR240816P00125000 | 2024-03-20 10:57AM EDT | 125.00 | 22.10 | 28.70 | 29.80 | 0.00 | - | 11 | 98 | 56.12% |
| CAR240816P00130000 | 2024-04-16 9:36AM EDT | 130.00 | 27.22 | 32.80 | 35.30 | 0.00 | - | 1 | 7 | 59.99% |
| CAR240816P00135000 | 2024-04-25 11:10AM EDT | 135.00 | 42.00 | 37.20 | 39.10 | 0.00 | - | 18 | 41 | 59.44% |
| CAR240816P00140000 | 2024-04-02 3:55PM EDT | 140.00 | 26.97 | 41.50 | 43.70 | 0.00 | - | 8 | 33 | 60.19% |
| CAR240816P00145000 | 2024-04-25 3:10PM EDT | 145.00 | 49.05 | 45.00 | 47.90 | 0.00 | - | 1 | 28 | 56.02% |
| CAR240816P00150000 | 2024-03-26 11:05AM EDT | 150.00 | 37.50 | 53.70 | 55.50 | 0.00 | - | 5 | 15 | 79.69% |
| CAR240816P00155000 | 2024-04-24 2:36PM EDT | 155.00 | 55.00 | 54.00 | 56.90 | 0.00 | - | 3 | 17 | 53.59% |
| CAR240816P00160000 | 2024-04-17 12:07PM EDT | 160.00 | 55.20 | 58.60 | 61.30 | 0.00 | - | 2 | 20 | 50.27% |
| CAR240816P00165000 | 2024-04-19 2:10PM EDT | 165.00 | 63.80 | 63.10 | 67.10 | 0.00 | - | 1 | 3 | 54.86% |
| CAR240816P00170000 | 2024-04-09 9:30AM EDT | 170.00 | 50.05 | 68.00 | 71.90 | 0.00 | - | 1 | 2 | 55.18% |
| CAR240816P00175000 | 2024-04-01 9:30AM EDT | 175.00 | 54.75 | 72.60 | 76.20 | 0.00 | - | 1 | 5 | 71.75% |
| CAR240816P00190000 | 2024-01-03 12:32PM EDT | 190.00 | 34.83 | 37.50 | 39.10 | 0.00 | - | - | 2 | 0.00% |
| CAR240816P00200000 | 2024-01-08 1:10PM EDT | 200.00 | 42.28 | 42.00 | 43.70 | 0.00 | - | - | 1 | 0.00% |
| CAR240816P00210000 | 2024-02-29 1:15PM EDT | 210.00 | 101.84 | 85.80 | 89.50 | 0.00 | - | - | 0 | 0.00% |
| CAR240816P00220000 | 2024-02-29 1:15PM EDT | 220.00 | 111.81 | 95.00 | 99.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.