Australia markets open in 5 hours 40 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.19-1.54 (-1.34%)
As of 02:18PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR250117C000600002024-04-02 3:02PM EDT60.0067.4958.2061.100.00-13785.39%
CAR250117C000650002024-04-15 10:09AM EDT65.0056.4054.8057.70-9.76-14.75%11185.01%
CAR250117C000700002024-04-02 11:12AM EDT70.0059.9051.3053.000.00-11880.88%
CAR250117C000750002023-11-24 12:23PM EDT75.00109.31111.00115.800.00-120.00%
CAR250117C000800002024-04-05 10:54AM EDT80.0050.4044.0045.900.00-71676.20%
CAR250117C000850002024-04-11 11:18AM EDT85.0044.9240.2042.700.00-2973.77%
CAR250117C000900002024-02-13 4:59PM EDT90.0051.4533.5034.800.00-12258.84%
CAR250117C000950002024-02-23 2:33PM EDT95.0031.9034.0035.800.00-59869.50%
CAR250117C001000002024-04-10 2:17PM EDT100.0036.6031.9033.900.00-55870.62%
CAR250117C001050002024-03-27 3:36PM EDT105.0036.0029.4030.500.00-24068.56%
CAR250117C001100002024-04-10 9:42AM EDT110.0030.3026.7028.000.00-13667.15%
CAR250117C001150002024-04-11 1:18PM EDT115.0028.5624.7025.900.00-254666.87%
CAR250117C001200002024-04-11 1:18PM EDT120.0026.1922.6023.400.00-2522265.59%
CAR250117C001250002024-04-15 11:04AM EDT125.0020.0020.6021.40-5.75-22.33%42764.78%
CAR250117C001300002024-04-10 12:36PM EDT130.0022.5518.9019.500.00-32764.15%
CAR250117C001350002024-04-09 10:26AM EDT135.0024.0016.8017.800.00-16362.98%
CAR250117C001400002024-04-11 3:50PM EDT140.0019.5015.7016.200.00-37462.91%
CAR250117C001450002024-04-15 12:23PM EDT145.0014.5014.2014.80-4.10-22.04%381162.32%
CAR250117C001500002024-04-12 2:22PM EDT150.0013.5012.9013.50-0.30-2.17%22761.85%
CAR250117C001550002024-04-12 12:15PM EDT155.0012.9211.7012.300.00-2361.39%
CAR250117C001600002024-04-12 12:15PM EDT160.0011.7910.6011.400.00-26461.23%
CAR250117C001650002024-04-12 1:56PM EDT165.0010.509.7010.200.00-1560.71%
CAR250117C001700002024-04-12 12:15PM EDT170.009.708.709.200.00-21760.10%
CAR250117C001750002024-04-12 1:56PM EDT175.008.607.908.400.00-12959.85%
CAR250117C001800002024-04-01 9:55AM EDT180.0010.007.207.700.00-117659.70%
CAR250117C001850002024-04-09 3:42PM EDT185.009.106.507.000.00-14059.38%
CAR250117C001900002024-04-15 11:01AM EDT190.005.706.006.40-3.10-35.23%52459.36%
CAR250117C001950002024-04-15 11:08AM EDT195.005.205.405.80-0.10-1.89%104759.00%
CAR250117C002000002024-04-09 10:14AM EDT200.007.614.805.200.00-111558.47%
CAR250117C002100002024-03-21 9:38AM EDT210.005.304.004.300.00-11158.19%
CAR250117C002200002024-04-04 9:30AM EDT220.005.003.303.600.00-14957.95%
CAR250117C002300002024-03-19 12:51PM EDT230.003.302.753.000.00-11857.76%
CAR250117C002400002024-02-14 1:44PM EDT240.003.002.102.700.00-511157.59%
CAR250117C002500002024-03-18 2:54PM EDT250.001.750.852.150.00-212254.10%
CAR250117C002600002024-03-18 9:38AM EDT260.001.490.851.850.00-4754.91%
CAR250117C002700002024-01-05 12:32PM EDT270.009.405.306.000.00-11378.72%
CAR250117C002800002023-11-28 11:40AM EDT280.007.8010.1011.300.00-12698.07%
CAR250117C002900002024-03-08 3:02PM EDT290.001.401.351.950.00-13962.48%
CAR250117C003000002024-03-15 3:30PM EDT300.000.840.851.100.00-14458.35%
CAR250117C003100002024-04-02 9:59AM EDT310.001.100.402.850.00-113865.48%
CAR250117C003200002024-01-16 12:39PM EDT320.003.310.301.850.00-1062.26%
CAR250117C003300002024-02-13 3:13PM EDT330.001.000.202.250.00-11665.06%
CAR250117C003400002024-03-18 9:59AM EDT340.000.990.202.200.00-53166.19%
CAR250117C003500002024-03-18 9:59AM EDT350.000.910.202.550.00-1317669.07%
CAR250117C003600002024-02-02 4:25PM EDT360.001.450.150.700.00-312758.86%
CAR250117C003700002023-12-12 12:47PM EDT370.004.500.000.000.00-112525.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR250117P000550002024-04-12 3:26PM EDT55.002.601.452.850.00-21165.41%
CAR250117P000600002024-04-15 11:05AM EDT60.003.402.753.60+0.55+19.30%110266.13%
CAR250117P000650002024-03-13 12:46PM EDT65.004.404.004.300.00-14365.16%
CAR250117P000700002024-03-25 10:07AM EDT70.005.103.605.400.00-321660.33%
CAR250117P000750002024-04-15 10:53AM EDT75.006.406.006.60+1.10+20.75%135562.07%
CAR250117P000800002024-03-22 3:21PM EDT80.008.207.308.500.00-27861.80%
CAR250117P000850002024-04-15 12:26PM EDT85.009.008.409.30+1.00+12.50%2016558.53%
CAR250117P000900002024-04-15 12:26PM EDT90.0010.8010.5011.00+1.20+12.50%1039558.19%
CAR250117P000950002024-04-12 9:51AM EDT95.0011.2312.3012.800.00-517556.93%
CAR250117P001000002024-04-12 11:03AM EDT100.0013.6614.4014.900.00-174556.08%
CAR250117P001050002024-04-09 10:42AM EDT105.0014.0016.4017.100.00-199854.75%
CAR250117P001100002024-04-09 10:12AM EDT110.0015.8418.8019.400.00-563953.67%
CAR250117P001150002024-03-25 1:40PM EDT115.0020.9021.4022.000.00-157152.80%
CAR250117P001200002024-03-27 11:25AM EDT120.0021.9024.0024.800.00-17951.75%
CAR250117P001250002024-02-22 1:05PM EDT125.0034.0027.5028.300.00-229652.31%
CAR250117P001300002024-03-27 1:26PM EDT130.0027.0029.9030.800.00-17450.95%
CAR250117P001350002024-04-08 11:19AM EDT135.0029.8833.1034.000.00-2021149.95%
CAR250117P001400002024-04-09 9:32AM EDT140.0032.7036.3037.600.00-342749.60%
CAR250117P001450002024-02-12 1:02PM EDT145.0017.1939.7043.100.00-204453.97%
CAR250117P001500002024-04-08 11:19AM EDT150.0039.3643.5045.000.00-2014348.35%
CAR250117P001550002024-02-14 11:27AM EDT155.0039.3052.2054.300.00-23259.92%
CAR250117P001600002024-03-20 3:30PM EDT160.0050.4951.4053.700.00-75149.57%
CAR250117P001650002024-03-26 10:38AM EDT165.0053.7554.8057.000.00-42146.45%
CAR250117P001700002024-02-16 3:46PM EDT170.0060.6964.7066.400.00-102359.52%
CAR250117P001750002024-03-12 10:50AM EDT175.0066.4059.2062.400.00-11128.89%
CAR250117P001800002024-01-04 1:32PM EDT180.0036.1035.5036.500.00-62510.00%
CAR250117P001850002024-01-11 2:32PM EDT185.0039.2035.1037.800.00-12110.00%
CAR250117P001900002024-02-16 3:46PM EDT190.0078.1982.9084.400.00-101061.51%
CAR250117P001950002024-01-05 3:36PM EDT195.0045.5044.9048.400.00-1250.00%
CAR250117P002000002024-02-13 3:43PM EDT200.0073.5090.8094.800.00-4662.04%
CAR250117P002100002023-11-20 2:20PM EDT210.0042.2140.3044.300.00-200.00%
CAR250117P002200002024-01-16 1:13AM EDT220.0079.50--0.00---0.00%
CAR250117P002300002023-03-21 3:35PM EDT230.0079.5078.5085.000.00-330.00%
CAR250117P002400002023-08-18 3:25PM EDT240.0052.5057.7064.900.00-1200.00%
CAR250117P002500002023-08-18 9:30AM EDT250.0060.0963.0072.100.00-220.00%
CAR250117P002600002023-08-18 3:31PM EDT260.0063.7070.0078.700.00-16150.00%
CAR250117P003400002024-01-16 1:13AM EDT340.00161.00--0.00---0.00%
CAR250117P003500002022-11-01 9:44AM EDT350.00161.000.000.000.00-110.00%