Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250620C00045000 | 2024-09-20 10:06AM EDT | 45.00 | 46.00 | 46.70 | 48.90 | 0.00 | - | 1 | 0 | 88.40% |
| CAR250620C00060000 | 2024-09-26 11:05AM EDT | 60.00 | 34.47 | 36.60 | 38.50 | 0.00 | - | 2 | 5 | 84.35% |
| CAR250620C00065000 | 2024-09-19 10:39AM EDT | 65.00 | 33.00 | 33.50 | 34.90 | 0.00 | - | 2 | 3 | 81.66% |
| CAR250620C00070000 | 2024-09-19 9:48AM EDT | 70.00 | 29.88 | 29.60 | 31.90 | 0.00 | - | 1 | 8 | 78.03% |
| CAR250620C00075000 | 2024-10-03 12:49PM EDT | 75.00 | 24.70 | 27.60 | 28.80 | 0.00 | - | 1 | 71 | 77.62% |
| CAR250620C00080000 | 2024-09-17 9:55AM EDT | 80.00 | 21.90 | 24.50 | 26.20 | 0.00 | - | 1 | 5 | 75.35% |
| CAR250620C00085000 | 2024-10-03 11:14AM EDT | 85.00 | 19.70 | 21.70 | 23.80 | 0.00 | - | 1 | 16 | 73.50% |
| CAR250620C00090000 | 2024-09-26 1:35PM EDT | 90.00 | 19.10 | 20.50 | 21.50 | 0.00 | - | 5 | 17 | 74.11% |
| CAR250620C00095000 | 2024-08-02 11:21AM EDT | 95.00 | 20.22 | 13.80 | 14.30 | 0.00 | - | 1 | 1 | 56.38% |
| CAR250620C00100000 | 2024-09-18 9:30AM EDT | 100.00 | 15.24 | 16.90 | 17.60 | 0.00 | - | 30 | 37 | 72.75% |
| CAR250620C00105000 | 2024-09-09 12:02PM EDT | 105.00 | 5.97 | 15.30 | 15.90 | 0.00 | - | 5 | 42 | 72.10% |
| CAR250620C00110000 | 2024-09-27 10:24AM EDT | 110.00 | 14.50 | 13.80 | 14.40 | 0.00 | - | 1 | 29 | 71.52% |
| CAR250620C00115000 | 2024-09-16 10:04AM EDT | 115.00 | 8.79 | 12.40 | 12.90 | 0.00 | - | 13 | 27 | 70.69% |
| CAR250620C00120000 | 2024-09-23 1:48PM EDT | 120.00 | 11.20 | 10.70 | 11.60 | 0.00 | - | 1 | 22 | 69.28% |
| CAR250620C00125000 | 2024-10-01 9:47AM EDT | 125.00 | 9.30 | 10.00 | 10.50 | 0.00 | - | 1 | 10 | 69.58% |
| CAR250620C00130000 | 2024-10-04 1:06PM EDT | 130.00 | 9.50 | 9.00 | 10.00 | -0.10 | -1.04% | 1 | 140 | 70.11% |
| CAR250620C00140000 | 2024-09-03 10:44AM EDT | 140.00 | 3.50 | 5.90 | 6.70 | 0.00 | - | 3 | 3 | 63.69% |
| CAR250620C00145000 | 2024-07-24 3:54PM EDT | 145.00 | 11.00 | 5.40 | 7.20 | 0.00 | - | 5 | 5 | 66.23% |
| CAR250620C00150000 | 2024-09-23 2:26PM EDT | 150.00 | 5.71 | 5.80 | 6.40 | 0.00 | - | 10 | 28 | 67.81% |
| CAR250620C00160000 | 2024-09-18 10:08AM EDT | 160.00 | 4.90 | 4.70 | 5.20 | 0.00 | - | - | 5 | 67.22% |
| CAR250620C00170000 | 2024-09-26 1:32PM EDT | 170.00 | 3.50 | 3.80 | 4.30 | 0.00 | - | 37 | 15 | 66.86% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250620P00035000 | 2024-10-01 1:41PM EDT | 35.00 | 1.75 | 1.20 | 1.95 | 0.00 | - | 1 | 41 | 82.67% |
| CAR250620P00040000 | 2024-09-06 10:10AM EDT | 40.00 | 3.15 | 2.15 | 2.60 | 0.00 | - | 2 | 2 | 81.23% |
| CAR250620P00045000 | 2024-09-23 9:30AM EDT | 45.00 | 3.40 | 2.95 | 3.30 | 0.00 | - | 3 | 103 | 77.80% |
| CAR250620P00050000 | 2024-09-11 11:28AM EDT | 50.00 | 7.60 | 4.00 | 4.40 | 0.00 | - | - | 5 | 75.98% |
| CAR250620P00055000 | 2024-10-04 1:22PM EDT | 55.00 | 5.50 | 5.30 | 5.70 | -2.50 | -31.25% | 3 | 98 | 74.49% |
| CAR250620P00060000 | 2024-10-03 3:15PM EDT | 60.00 | 7.55 | 6.70 | 7.10 | 0.00 | - | 5 | 57 | 72.55% |
| CAR250620P00065000 | 2024-10-03 3:15PM EDT | 65.00 | 9.30 | 8.40 | 8.80 | 0.00 | - | 5 | 207 | 71.23% |
| CAR250620P00070000 | 2024-07-11 1:59PM EDT | 70.00 | 7.40 | 10.40 | 12.20 | 0.00 | - | 91 | 91 | 73.36% |
| CAR250620P00080000 | 2024-09-16 2:30PM EDT | 80.00 | 18.20 | 14.60 | 15.20 | 0.00 | - | 1 | 109 | 67.48% |
| CAR250620P00085000 | 2024-08-27 2:14PM EDT | 85.00 | 16.60 | 18.20 | 18.70 | 0.00 | - | 2 | 25 | 70.09% |
| CAR250620P00090000 | 2024-09-25 12:48PM EDT | 90.00 | 21.33 | 19.60 | 20.50 | 0.00 | - | 15 | 750 | 65.06% |
| CAR250620P00095000 | 2024-07-16 1:55PM EDT | 95.00 | 15.70 | 21.60 | 22.90 | 0.00 | - | 5 | 5 | 61.66% |
| CAR250620P00100000 | 2024-08-13 3:35PM EDT | 100.00 | 27.70 | 35.50 | 36.40 | 0.00 | - | 1 | 10 | 96.98% |
| CAR250620P00105000 | 2024-08-29 2:32PM EDT | 105.00 | 30.07 | 29.70 | 30.60 | 0.00 | - | 6 | 21 | 65.04% |
| CAR250620P00110000 | 2024-08-22 2:59PM EDT | 110.00 | 32.30 | 33.70 | 34.60 | 0.00 | - | 2 | 3 | 66.13% |
| CAR250620P00120000 | 2024-08-22 1:49PM EDT | 120.00 | 39.20 | 41.20 | 42.30 | 0.00 | - | 2 | 3 | 65.65% |
| CAR250620P00125000 | 2024-07-26 1:15PM EDT | 125.00 | 35.22 | 41.80 | 43.50 | 0.00 | - | 1 | 1 | 53.97% |
| CAR250620P00135000 | 2024-08-08 9:50AM EDT | 135.00 | 50.71 | 65.80 | 66.90 | 0.00 | - | - | 5 | 108.31% |
© 2024 Yahoo. All rights reserved.