CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR250117C000700002023-06-02 11:00AM EDT70.00116.90118.90124.100.00-103878.27%
CAR250117C000750002022-09-23 12:11PM EDT75.0083.85130.30138.200.00-11121.17%
CAR250117C000850002023-05-11 11:29AM EDT85.0093.00106.10112.000.00-1271.32%
CAR250117C000900002023-05-30 1:29PM EDT90.0089.50103.70110.300.00-1573.93%
CAR250117C001000002023-01-20 10:55AM EDT100.00112.00156.50165.000.00-1515220.29%
CAR250117C001050002022-09-23 3:30PM EDT105.0072.87114.70121.700.00-11111.70%
CAR250117C001100002022-11-11 1:32PM EDT110.00145.30102.30109.200.00--192.02%
CAR250117C001200002022-09-26 11:39AM EDT120.0069.45156.40164.000.00-42226.46%
CAR250117C001250002022-09-26 11:41AM EDT125.0067.80153.30160.600.00-20216.60%
CAR250117C001400002022-10-27 3:39PM EDT140.00142.20123.80131.400.00-10148.87%
CAR250117C001500002023-02-14 10:55AM EDT150.00130.1076.0082.700.00-1376.60%
CAR250117C001600002023-02-06 1:17PM EDT160.00100.35103.40108.200.00-27119.20%
CAR250117C001650002023-05-16 10:38AM EDT165.0048.5060.7063.500.00--161.82%
CAR250117C001700002023-05-15 10:53AM EDT170.0047.3956.0061.900.00-1260.34%
CAR250117C001750002022-12-07 2:34PM EDT175.0084.8560.4067.200.00-2268.43%
CAR250117C001800002023-05-16 10:29AM EDT180.0042.4053.4058.500.00-11961.16%
CAR250117C001850002023-02-01 4:08PM EDT185.0085.5596.30103.800.00-13119.38%
CAR250117C001900002023-05-15 11:10AM EDT190.0040.3046.6053.200.00-1358.16%
CAR250117C001950002022-10-28 1:58PM EDT195.00121.30100.90106.100.00-10127.35%
CAR250117C002000002023-05-25 9:33AM EDT200.0038.1346.1049.300.00-1459.29%
CAR250117C002200002023-02-14 11:09AM EDT220.0095.0049.7055.200.00-1370.81%
CAR250117C002300002023-05-16 10:29AM EDT230.0027.2035.6038.700.00-1156.83%
CAR250117C002400002023-06-02 10:48AM EDT240.0031.1532.7035.800.00-1356.27%
CAR250117C002500002023-05-22 12:16PM EDT250.0022.3926.8032.800.00-2553.82%
CAR250117C002600002023-05-22 1:06PM EDT260.0021.3026.7030.500.00-1454.72%
CAR250117C002700002023-05-16 3:34PM EDT270.0016.6624.5028.300.00-2554.37%
CAR250117C002800002023-05-30 11:46AM EDT280.0017.2020.0025.100.00-11351.97%
CAR250117C002900002023-05-30 11:47AM EDT290.0015.6021.1025.200.00-1854.47%
CAR250117C003000002023-05-23 12:39PM EDT300.0016.2018.1021.700.00-1252.41%
CAR250117C003100002023-05-11 2:53PM EDT310.0014.3015.6018.500.00-1250.58%
CAR250117C003200002023-06-05 11:20AM EDT320.0013.8014.4019.400.00-1151.90%
CAR250117C003300002023-05-12 3:05PM EDT330.0010.7012.4017.100.00--150.60%
CAR250117C003400002023-05-10 3:30PM EDT340.0011.6013.1016.700.00--252.15%
CAR250117C003500002023-05-23 2:35PM EDT350.0010.2010.3014.900.00-5650.35%
CAR250117C003600002023-05-23 2:35PM EDT360.009.357.0013.600.00-5752.94%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR250117P000700002023-05-30 12:40PM EDT70.006.701.608.200.00-14363.02%
CAR250117P000750002023-03-22 1:15PM EDT75.008.906.409.100.00-232368.54%
CAR250117P000800002023-05-23 2:23PM EDT80.008.056.407.500.00-51661.95%
CAR250117P000850002023-03-30 1:34PM EDT85.0011.2010.1011.800.00-101968.89%
CAR250117P000900002023-06-02 1:08PM EDT90.009.805.9013.300.00-15561.48%
CAR250117P000950002023-05-12 10:37AM EDT95.0014.069.9011.000.00-210059.78%
CAR250117P001000002023-03-30 1:33PM EDT100.0015.4013.9015.600.00-10965.34%
CAR250117P001050002023-03-30 12:56PM EDT105.0016.8015.1017.100.00-5664.17%
CAR250117P001200002023-03-22 1:14PM EDT120.0023.0018.1023.500.00-11910061.33%
CAR250117P001250002023-01-20 11:24AM EDT125.0025.5016.0019.300.00-2252.69%
CAR250117P001300002023-03-20 9:33AM EDT130.0028.950.000.000.00-116.25%
CAR250117P001350002023-02-15 3:46PM EDT135.0021.2027.8032.700.00--2064.76%
CAR250117P001400002023-05-16 10:48AM EDT140.0030.3021.6025.000.00-1451.25%
CAR250117P001500002023-05-16 11:36AM EDT150.0035.2027.5028.800.00-11051.18%
CAR250117P001550002023-05-15 11:40AM EDT155.0037.8027.3031.000.00--151.49%
CAR250117P001650002023-05-25 10:36AM EDT165.0040.6534.0035.400.00--150.14%
CAR250117P001750002022-11-21 10:31AM EDT175.0049.0057.8061.700.00-3472.21%
CAR250117P001800002023-04-06 12:17PM EDT180.0049.0048.1052.800.00-3357.25%
CAR250117P001850002022-11-23 10:35AM EDT185.0053.0066.3072.300.00-1175.60%
CAR250117P002000002023-06-02 11:51AM EDT200.0056.0049.8053.200.00-3745.69%
CAR250117P002100002023-03-23 12:35PM EDT210.0067.2062.2070.800.00--152.64%
CAR250117P002300002023-03-21 3:35PM EDT230.0079.5078.5085.000.00-3353.32%
CAR250117P002400002023-03-21 3:35PM EDT240.0085.9585.8091.900.00--352.76%
CAR250117P002500002023-02-17 11:21AM EDT250.0073.8098.90101.700.00-2256.71%
CAR250117P002600002023-03-17 11:02AM EDT260.00106.5096.00103.400.00-5051.38%
CAR250117P003500002022-11-01 9:44AM EDT350.00161.000.000.000.00-110.00%