Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR261218C00055000 | 2024-03-19 12:13PM EDT | 55.00 | 72.84 | 61.50 | 66.50 | 0.00 | - | 2 | 3 | 54.74% |
| CAR261218C00075000 | 2024-05-01 9:41AM EDT | 75.00 | 48.56 | 61.70 | 66.00 | 0.00 | - | 1 | 6 | 73.16% |
| CAR261218C00090000 | 2024-02-20 2:27PM EDT | 90.00 | 49.75 | 54.50 | 59.50 | 0.00 | - | - | 1 | 70.87% |
| CAR261218C00095000 | 2024-04-25 12:09PM EDT | 95.00 | 40.10 | 51.00 | 54.90 | 0.00 | - | - | 3 | 66.79% |
| CAR261218C00100000 | 2024-04-18 9:52AM EDT | 100.00 | 43.50 | 48.50 | 53.50 | 0.00 | - | 1 | 2 | 66.41% |
| CAR261218C00105000 | 2024-04-25 3:48PM EDT | 105.00 | 36.50 | 47.00 | 51.50 | 0.00 | - | 2 | 3 | 66.24% |
| CAR261218C00110000 | 2024-04-25 11:27AM EDT | 110.00 | 34.55 | 45.00 | 49.50 | 0.00 | - | 2 | 9 | 65.55% |
| CAR261218C00115000 | 2024-03-07 1:26PM EDT | 115.00 | 44.90 | 49.50 | 54.00 | 0.00 | - | 1 | 0 | 75.10% |
| CAR261218C00120000 | 2024-04-08 2:25PM EDT | 120.00 | 48.60 | 42.00 | 47.00 | 0.00 | - | 1 | 0 | 65.84% |
| CAR261218C00125000 | 2024-02-23 12:06PM EDT | 125.00 | 35.00 | 39.00 | 44.00 | 0.00 | - | 1 | 1 | 63.40% |
| CAR261218C00135000 | 2024-04-22 10:12AM EDT | 135.00 | 30.37 | 36.00 | 40.50 | 0.00 | - | 4 | 12 | 62.47% |
| CAR261218C00150000 | 2024-04-09 10:02AM EDT | 150.00 | 41.50 | 32.00 | 36.50 | 0.00 | - | 1 | 2 | 61.77% |
| CAR261218C00155000 | 2024-02-13 10:55AM EDT | 155.00 | 48.35 | 27.50 | 32.50 | 0.00 | - | - | 1 | 57.39% |
| CAR261218C00165000 | 2024-04-18 1:48PM EDT | 165.00 | 23.50 | 28.50 | 32.50 | 0.00 | - | 2 | 0 | 60.84% |
| CAR261218C00170000 | 2024-04-25 2:24PM EDT | 170.00 | 21.00 | 27.50 | 32.50 | 0.00 | - | 5 | 1 | 61.44% |
| CAR261218C00200000 | 2024-02-13 12:40PM EDT | 200.00 | 30.50 | 18.50 | 23.50 | 0.00 | - | - | 1 | 55.80% |
| CAR261218C00220000 | 2024-04-18 9:30AM EDT | 220.00 | 16.20 | 18.50 | 22.50 | 0.00 | - | 1 | 4 | 58.73% |
| CAR261218C00240000 | 2024-02-20 1:53PM EDT | 240.00 | 14.00 | 16.00 | 20.50 | 0.00 | - | - | 5 | 58.72% |
| CAR261218C00250000 | 2024-04-19 3:25PM EDT | 250.00 | 13.00 | 14.50 | 19.00 | 0.00 | - | 6 | 15 | 58.00% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR261218P00055000 | 2024-04-23 12:01PM EDT | 55.00 | 9.90 | 7.50 | 12.00 | 0.00 | - | 2 | 3,055 | 60.76% |
| CAR261218P00075000 | 2024-05-01 1:34PM EDT | 75.00 | 19.30 | 14.10 | 19.00 | 0.00 | - | 2 | 22 | 55.46% |
| CAR261218P00085000 | 2024-02-26 11:31AM EDT | 85.00 | 21.32 | 18.30 | 20.80 | 0.00 | - | 2,000 | 202 | 51.40% |
| CAR261218P00090000 | 2024-03-08 3:51PM EDT | 90.00 | 24.00 | 19.10 | 23.90 | 0.00 | - | 3 | 2 | 50.10% |
| CAR261218P00095000 | 2024-03-07 11:44AM EDT | 95.00 | 26.16 | 21.00 | 25.80 | 0.00 | - | 1 | 1 | 52.58% |
| CAR261218P00100000 | 2024-05-01 1:45PM EDT | 100.00 | 32.50 | 25.50 | 30.00 | 0.00 | - | 20 | 32 | 50.93% |
| CAR261218P00105000 | 2024-04-10 12:28PM EDT | 105.00 | 27.85 | 28.10 | 32.50 | 0.00 | - | 3 | 25 | 50.14% |
| CAR261218P00110000 | 2024-05-02 9:30AM EDT | 110.00 | 34.40 | 30.00 | 35.00 | -1.70 | -4.71% | 6 | 15 | 52.46% |
| CAR261218P00115000 | 2024-04-16 10:35AM EDT | 115.00 | 36.10 | 33.00 | 37.50 | 0.00 | - | 3 | 5 | 51.28% |
| CAR261218P00120000 | 2024-04-15 3:01PM EDT | 120.00 | 38.07 | 35.50 | 40.00 | 0.00 | - | 8 | 13 | 50.02% |
| CAR261218P00125000 | 2024-04-10 11:56AM EDT | 125.00 | 38.20 | 38.50 | 43.00 | 0.00 | - | 3 | 11 | 49.38% |
| CAR261218P00130000 | 2024-04-15 2:51PM EDT | 130.00 | 44.04 | 41.50 | 46.50 | 0.00 | - | 2 | 11 | 49.34% |
| CAR261218P00135000 | 2024-02-13 11:53AM EDT | 135.00 | 34.85 | 47.00 | 52.00 | 0.00 | - | - | 5 | 51.96% |
| CAR261218P00140000 | 2024-01-12 4:34PM EDT | 140.00 | 33.30 | 29.00 | 34.00 | 0.00 | - | 1 | 2 | 22.05% |
| CAR261218P00165000 | 2024-03-06 3:01PM EDT | 165.00 | 71.75 | 61.50 | 66.50 | 0.00 | - | 2 | 2 | 40.09% |
© 2024 Yahoo. All rights reserved.