Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117C00070000 | 2023-10-09 12:57PM EST | 70.00 | 118.30 | 121.60 | 127.90 | 0.00 | - | 21 | 36 | 120.08% |
| CAR250117C00075000 | 2022-09-23 11:11AM EST | 75.00 | 83.85 | 130.30 | 138.20 | 0.00 | - | 1 | 1 | 158.72% |
| CAR250117C00085000 | 2023-11-24 11:23AM EST | 85.00 | 109.31 | 99.40 | 100.80 | 0.00 | - | 1 | 2 | 70.72% |
| CAR250117C00090000 | 2023-11-24 11:21AM EST | 90.00 | 106.70 | 94.00 | 98.30 | 0.00 | - | 1 | 5 | 69.54% |
| CAR250117C00100000 | 2023-11-14 11:56AM EST | 100.00 | 104.60 | 84.60 | 88.40 | 0.00 | - | 10 | 24 | 62.10% |
| CAR250117C00105000 | 2022-09-23 2:30PM EST | 105.00 | 72.87 | 114.70 | 121.70 | 0.00 | - | 1 | 1 | 143.18% |
| CAR250117C00110000 | 2023-11-22 3:00PM EST | 110.00 | 90.00 | 76.80 | 81.90 | 0.00 | - | 1 | 1 | 61.22% |
| CAR250117C00120000 | 2022-09-26 10:39AM EST | 120.00 | 69.45 | 156.40 | 164.00 | 0.00 | - | 4 | 2 | 292.79% |
| CAR250117C00125000 | 2023-09-29 2:39PM EST | 125.00 | 76.50 | 58.40 | 61.40 | 0.00 | - | 2 | 4 | 43.87% |
| CAR250117C00135000 | 2023-11-22 12:46PM EST | 135.00 | 71.50 | 61.50 | 64.90 | 0.00 | - | 1 | 3 | 59.00% |
| CAR250117C00140000 | 2023-10-19 10:25AM EST | 140.00 | 63.20 | 67.90 | 72.50 | 0.00 | - | 1 | 6 | 75.26% |
| CAR250117C00145000 | 2023-11-22 2:26PM EST | 145.00 | 64.50 | 55.20 | 57.80 | 0.00 | - | 3 | 3 | 56.64% |
| CAR250117C00150000 | 2023-11-02 12:23PM EST | 150.00 | 65.00 | 52.20 | 56.10 | 0.00 | - | 1 | 4 | 56.88% |
| CAR250117C00160000 | 2023-11-16 12:29PM EST | 160.00 | 56.94 | 46.50 | 49.50 | 0.00 | - | 6 | 9 | 54.70% |
| CAR250117C00165000 | 2023-05-16 9:38AM EST | 165.00 | 48.50 | 76.80 | 81.20 | 0.00 | - | - | 1 | 104.95% |
| CAR250117C00170000 | 2023-09-06 12:38PM EST | 170.00 | 70.37 | 48.80 | 50.70 | 0.00 | - | 1 | 3 | 63.36% |
| CAR250117C00175000 | 2023-11-02 12:03PM EST | 175.00 | 50.92 | 38.80 | 40.50 | 0.00 | - | 1 | 6 | 51.92% |
| CAR250117C00180000 | 2023-11-27 11:24AM EST | 180.00 | 41.00 | 36.50 | 37.50 | +0.75 | +1.86% | 1 | 26 | 50.97% |
| CAR250117C00185000 | 2023-09-08 11:26AM EST | 185.00 | 57.60 | 38.60 | 43.70 | 0.00 | - | 4 | 7 | 59.13% |
| CAR250117C00190000 | 2023-11-08 3:03PM EST | 190.00 | 42.62 | 32.00 | 35.00 | 0.00 | - | 2 | 9 | 51.15% |
| CAR250117C00195000 | 2023-11-20 2:08PM EST | 195.00 | 38.92 | 29.30 | 31.30 | 0.00 | - | 2 | 2 | 50.46% |
| CAR250117C00200000 | 2023-11-08 3:03PM EST | 200.00 | 38.10 | 27.40 | 29.10 | 0.00 | - | 1 | 20 | 49.66% |
| CAR250117C00210000 | 2023-09-21 2:27PM EST | 210.00 | 39.50 | 27.80 | 31.80 | 0.00 | - | 1 | 12 | 54.50% |
| CAR250117C00220000 | 2023-11-28 10:02AM EST | 220.00 | 22.20 | 21.30 | 21.80 | 0.00 | - | 1 | 11 | 47.38% |
| CAR250117C00230000 | 2023-11-17 12:32PM EST | 230.00 | 24.90 | 18.30 | 20.10 | 0.00 | - | 10 | 24 | 48.27% |
| CAR250117C00240000 | 2023-11-24 9:43AM EST | 240.00 | 21.06 | 15.40 | 18.50 | 0.00 | - | 5 | 19 | 48.98% |
| CAR250117C00250000 | 2023-11-16 11:30AM EST | 250.00 | 19.00 | 13.10 | 14.50 | 0.00 | - | 2 | 114 | 45.93% |
| CAR250117C00260000 | 2023-11-10 12:46PM EST | 260.00 | 17.70 | 10.00 | 11.80 | 0.00 | - | 1 | 110 | 44.27% |
| CAR250117C00270000 | 2023-11-28 11:19AM EST | 270.00 | 10.70 | 9.40 | 12.20 | 0.00 | - | 1 | 9 | 47.13% |
| CAR250117C00280000 | 2023-11-14 12:47PM EST | 280.00 | 15.00 | 7.90 | 8.60 | 0.00 | - | 1 | 13 | 43.24% |
| CAR250117C00290000 | 2023-11-28 10:40AM EST | 290.00 | 7.80 | 6.60 | 7.20 | 0.00 | - | 2 | 26 | 42.56% |
| CAR250117C00300000 | 2023-11-28 10:53AM EST | 300.00 | 6.60 | 5.60 | 6.00 | 0.00 | - | 1 | 41 | 41.92% |
| CAR250117C00310000 | 2023-11-28 10:53AM EST | 310.00 | 5.70 | 4.70 | 5.10 | 0.00 | - | 1 | 43 | 41.60% |
| CAR250117C00320000 | 2023-11-24 10:54AM EST | 320.00 | 5.90 | 3.90 | 4.30 | 0.00 | - | 6 | 139 | 41.23% |
| CAR250117C00330000 | 2023-11-29 10:15AM EST | 330.00 | 4.10 | 3.20 | 3.70 | -0.50 | -10.87% | 9 | 95 | 41.10% |
| CAR250117C00340000 | 2023-11-13 12:28PM EST | 340.00 | 6.20 | 2.65 | 3.10 | 0.00 | - | 1 | 16 | 40.73% |
| CAR250117C00350000 | 2023-11-21 11:38AM EST | 350.00 | 4.09 | 2.25 | 2.60 | 0.00 | - | 5 | 36 | 40.41% |
| CAR250117C00360000 | 2023-11-14 10:55AM EST | 360.00 | 5.40 | 1.85 | 2.25 | 0.00 | - | 9 | 180 | 40.38% |
| CAR250117C00370000 | 2023-11-15 3:27PM EST | 370.00 | 4.20 | 0.95 | 1.90 | 0.00 | - | 2 | 126 | 40.15% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117P00070000 | 2023-11-28 11:38AM EST | 70.00 | 1.75 | 0.00 | 4.00 | 0.00 | - | 21 | 44 | 58.36% |
| CAR250117P00075000 | 2023-11-09 12:56PM EST | 75.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 10 | 39 | 12.50% |
| CAR250117P00080000 | 2023-11-29 2:29PM EST | 80.00 | 2.46 | 2.05 | 2.85 | +0.12 | +5.13% | 1 | 20 | 53.47% |
| CAR250117P00085000 | 2023-03-30 12:34PM EST | 85.00 | 11.20 | 10.10 | 11.80 | 0.00 | - | 10 | 19 | 80.76% |
| CAR250117P00090000 | 2023-06-02 12:08PM EST | 90.00 | 9.80 | 5.10 | 6.00 | 0.00 | - | 1 | 55 | 59.06% |
| CAR250117P00095000 | 2023-05-12 9:37AM EST | 95.00 | 14.06 | 7.80 | 10.30 | 0.00 | - | 2 | 100 | 65.93% |
| CAR250117P00100000 | 2023-11-20 3:09PM EST | 100.00 | 4.50 | 4.60 | 4.80 | 0.00 | - | 5 | 49 | 49.27% |
| CAR250117P00105000 | 2023-11-29 2:29PM EST | 105.00 | 5.25 | 5.40 | 5.60 | -5.60 | -51.61% | 1 | 0 | 48.42% |
| CAR250117P00110000 | 2023-11-20 3:09PM EST | 110.00 | 6.10 | 6.20 | 6.70 | 0.00 | - | 5 | 126 | 48.17% |
| CAR250117P00115000 | 2023-11-29 9:49AM EST | 115.00 | 6.70 | 7.10 | 7.40 | 0.00 | - | 10 | 1,747 | 46.64% |
| CAR250117P00120000 | 2023-11-27 3:50PM EST | 120.00 | 7.70 | 8.20 | 8.50 | 0.00 | - | 10 | 874 | 45.94% |
| CAR250117P00125000 | 2023-11-22 3:54PM EST | 125.00 | 8.60 | 9.40 | 9.70 | 0.00 | - | 8 | 469 | 45.25% |
| CAR250117P00130000 | 2023-11-15 2:02PM EST | 130.00 | 9.10 | 10.60 | 11.00 | 0.00 | - | 3 | 62 | 44.57% |
| CAR250117P00135000 | 2023-09-25 8:53AM EST | 135.00 | 15.40 | 14.90 | 19.50 | 0.00 | - | 1 | 27 | 52.57% |
| CAR250117P00140000 | 2023-11-15 10:16AM EST | 140.00 | 10.60 | 13.50 | 14.40 | 0.00 | - | 5 | 23 | 44.08% |
| CAR250117P00145000 | 2023-11-22 12:12PM EST | 145.00 | 13.30 | 15.10 | 15.70 | 0.00 | - | 1 | 11 | 42.84% |
| CAR250117P00150000 | 2023-11-28 10:02AM EST | 150.00 | 16.30 | 16.90 | 21.70 | 0.00 | - | 374 | 402 | 48.90% |
| CAR250117P00155000 | 2023-11-27 12:30PM EST | 155.00 | 17.50 | 18.80 | 19.40 | 0.00 | - | 23 | 24 | 41.70% |
| CAR250117P00160000 | 2023-11-21 10:16AM EST | 160.00 | 19.00 | 20.80 | 21.40 | 0.00 | - | 1 | 14 | 41.10% |
| CAR250117P00165000 | 2023-11-22 12:25PM EST | 165.00 | 20.50 | 22.90 | 24.10 | 0.00 | - | 1 | 30 | 41.33% |
| CAR250117P00170000 | 2023-11-21 10:33AM EST | 170.00 | 23.00 | 25.10 | 29.30 | 0.00 | - | 1 | 21 | 44.84% |
| CAR250117P00175000 | 2023-11-20 10:13AM EST | 175.00 | 25.45 | 27.50 | 28.20 | 0.00 | - | 9 | 19 | 39.43% |
| CAR250117P00180000 | 2023-11-20 1:19PM EST | 180.00 | 26.67 | 28.20 | 30.70 | 0.00 | - | 1 | 13 | 38.86% |
| CAR250117P00185000 | 2023-11-17 10:31AM EST | 185.00 | 29.40 | 32.60 | 33.40 | 0.00 | - | 7 | 6 | 38.40% |
| CAR250117P00190000 | 2023-11-20 2:15PM EST | 190.00 | 31.40 | 35.30 | 38.50 | 0.00 | - | - | 1 | 40.97% |
| CAR250117P00195000 | 2023-11-14 1:39PM EST | 195.00 | 32.60 | 38.10 | 39.00 | 0.00 | - | 1 | 2 | 37.28% |
| CAR250117P00200000 | 2023-11-20 2:22PM EST | 200.00 | 36.62 | 41.00 | 41.90 | 0.00 | - | 3 | 12 | 36.61% |
| CAR250117P00210000 | 2023-11-20 1:20PM EST | 210.00 | 42.21 | 45.30 | 48.60 | 0.00 | - | 2 | 3 | 36.01% |
| CAR250117P00230000 | 2023-03-21 2:35PM EST | 230.00 | 79.50 | 78.50 | 85.00 | 0.00 | - | 3 | 3 | 60.37% |
| CAR250117P00240000 | 2023-08-18 2:25PM EST | 240.00 | 52.50 | 57.70 | 64.90 | 0.00 | - | 1 | 20 | 22.03% |
| CAR250117P00250000 | 2023-08-18 8:30AM EST | 250.00 | 60.09 | 63.00 | 72.10 | 0.00 | - | 2 | 2 | 0.00% |
| CAR250117P00260000 | 2023-08-18 2:31PM EST | 260.00 | 63.70 | 70.00 | 78.70 | 0.00 | - | 16 | 15 | 0.00% |
| CAR250117P00350000 | 2022-11-01 8:44AM EST | 350.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.