Australia markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
164.50-7.05 (-4.11%)
At close: 04:00PM EST
164.52 +0.02 (+0.01%)
After hours: 07:42PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR220128C001000002022-01-24 12:17PM EST100.0063.1061.0068.700.00--1496.09%
CAR220128C001500002022-01-27 11:27AM EST150.0019.500.000.000.00-300.00%
CAR220128C001600002022-01-26 3:17PM EST160.0012.604.907.400.00-22101.61%
CAR220128C001625002022-01-27 3:35PM EST162.504.400.000.000.00-100.00%
CAR220128C001650002022-01-25 1:14PM EST165.006.402.354.000.00-2599.41%
CAR220128C001675002022-01-27 1:58PM EST167.502.000.000.000.00-8012.50%
CAR220128C001700002022-01-27 12:27PM EST170.002.200.000.000.00-21012.50%
CAR220128C001725002022-01-27 3:05PM EST172.501.000.000.000.00-2025.00%
CAR220128C001750002022-01-27 1:17PM EST175.000.650.000.000.00-203025.00%
CAR220128C001775002022-01-27 11:23AM EST177.501.450.000.000.00-200025.00%
CAR220128C001800002022-01-27 1:17PM EST180.000.250.000.000.00-15050.00%
CAR220128C001825002022-01-26 3:46PM EST182.501.450.000.500.00-1048122.85%
CAR220128C001850002022-01-26 3:05PM EST185.001.500.000.650.00-1222142.97%
CAR220128C001875002022-01-26 10:33AM EST187.501.100.001.300.00-117182.03%
CAR220128C001900002022-01-26 9:52AM EST190.002.350.050.600.00-2117167.58%
CAR220128C001925002022-01-24 2:30PM EST192.501.150.000.950.00-424194.14%
CAR220128C001950002022-01-27 3:42PM EST195.000.650.000.000.00-4050.00%
CAR220128C001975002022-01-25 10:19AM EST197.500.560.000.600.00-130199.02%
CAR220128C002000002022-01-27 9:48AM EST200.000.710.000.000.00-1050.00%
CAR220128C002025002022-01-24 2:34PM EST202.500.400.000.750.00-219229.88%
CAR220128C002050002022-01-25 1:12PM EST205.000.350.000.150.00-1286186.72%
CAR220128C002075002022-01-27 11:06AM EST207.500.280.000.000.00-50050.00%
CAR220128C002100002022-01-26 12:45PM EST210.000.300.000.550.00-250247.27%
CAR220128C002125002022-01-21 10:50AM EST212.500.830.000.500.00-15252.93%
CAR220128C002150002022-01-26 1:09PM EST215.000.050.000.500.00-17262.31%
CAR220128C002175002022-01-27 11:06AM EST217.500.200.000.000.00-50050.00%
CAR220128C002200002022-01-26 1:10PM EST220.000.050.000.450.00-124275.78%
CAR220128C002225002022-01-24 1:55PM EST222.500.150.000.450.00-511284.77%
CAR220128C002250002022-01-25 2:54PM EST225.000.260.000.400.00-2029288.28%
CAR220128C002300002022-01-20 3:24PM EST230.000.350.000.400.00-812304.69%
CAR220128C002350002022-01-21 9:51AM EST235.000.650.000.400.00-510321.09%
CAR220128C002400002022-01-25 11:32AM EST240.000.200.000.400.00-214336.72%
CAR220128C002450002022-01-21 9:51AM EST245.000.050.000.400.00-58351.95%
CAR220128C002500002022-01-27 1:14PM EST250.000.040.000.000.00-3050.00%
CAR220128C002550002022-01-27 10:48AM EST255.000.050.000.000.00-1050.00%
CAR220128C002600002022-01-26 1:57PM EST260.000.360.000.550.00-810413.28%
CAR220128C002700002022-01-03 3:59PM EST270.001.770.000.250.00-2327397.66%
CAR220128C002750002022-01-03 3:59PM EST275.001.570.000.250.00--23409.38%
CAR220128C002800002022-01-06 1:53PM EST280.000.140.000.250.00-50421.88%
CAR220128C002900002022-01-07 12:22PM EST290.000.550.000.250.00-11445.31%
CAR220128C003000002022-01-07 11:04AM EST300.000.400.000.250.00-22467.97%
CAR220128C003100002021-12-23 9:36AM EST310.002.100.000.300.00-88500.00%
CAR220128C003200002021-12-17 12:20PM EST320.002.700.000.300.00-66521.09%
CAR220128C003250002022-01-26 11:35AM EST325.000.280.000.250.00-11520.31%
CAR220128C003300002022-01-21 9:33AM EST330.001.600.000.250.00-16529.69%
CAR220128C003350002021-12-20 2:52PM EST335.001.250.000.300.00--1551.56%
CAR220128C003400002021-12-17 12:21PM EST340.001.760.000.250.00-66549.22%
CAR220128C003500002022-01-27 1:14PM EST350.000.010.000.000.00-3050.00%
CAR220128C003600002022-01-26 1:57PM EST360.000.280.000.250.00-88585.94%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR220128P000900002022-01-25 11:36AM EST90.000.100.000.250.00--1506.25%
CAR220128P001300002022-01-24 3:09PM EST130.000.210.000.700.00--1261.72%
CAR220128P001400002022-01-26 9:30AM EST140.000.300.000.950.00-17205.08%
CAR220128P001450002022-01-25 1:12PM EST145.001.190.000.500.00-220146.88%
CAR220128P001480002022-01-25 12:51PM EST148.001.250.000.700.00--1137.21%
CAR220128P001490002022-01-25 10:24AM EST149.001.800.000.900.00--2138.57%
CAR220128P001500002022-01-27 10:05AM EST150.000.340.000.000.00-3050.00%
CAR220128P001550002022-01-27 2:00PM EST155.000.550.000.000.00-18025.00%
CAR220128P001600002022-01-27 3:29PM EST160.001.200.000.000.00-9012.50%
CAR220128P001625002022-01-27 12:42PM EST162.501.350.000.000.00-106.25%
CAR220128P001650002022-01-27 1:43PM EST165.004.900.000.000.00-500.00%
CAR220128P001675002022-01-27 3:59PM EST167.505.000.000.000.00-1100.00%
CAR220128P001700002022-01-27 12:14PM EST170.005.400.000.000.00-1000.00%
CAR220128P001725002022-01-27 11:39AM EST172.505.200.000.000.00-100.00%
CAR220128P001750002022-01-27 12:47PM EST175.008.160.000.000.00-6000.00%
CAR220128P001775002022-01-27 1:01PM EST177.5010.000.000.000.00-300.00%
CAR220128P001800002022-01-26 10:19AM EST180.005.9013.6017.000.00-2143181.45%
CAR220128P001825002022-01-25 10:04AM EST182.5016.6314.0021.700.00-35284.57%
CAR220128P001850002022-01-27 11:06AM EST185.0014.510.000.000.00-5000.00%
CAR220128P001875002022-01-21 3:32PM EST187.5013.6818.6027.200.00-3644340.19%
CAR220128P001900002022-01-26 10:59AM EST190.0014.6521.3028.700.00-133320.41%
CAR220128P001925002022-01-21 10:51AM EST192.5013.8023.9031.500.00-110349.02%
CAR220128P001950002022-01-26 10:59AM EST195.0018.9126.5033.600.00-134349.22%
CAR220128P001975002022-01-21 2:46PM EST197.5020.7928.7036.600.00-5759385.45%
CAR220128P002000002022-01-27 9:30AM EST200.0028.670.000.000.00-500.00%
CAR220128P002050002022-01-27 9:30AM EST205.0033.620.000.000.00-500.00%
CAR220128P002075002022-01-21 2:46PM EST207.5030.5538.7046.600.00-5656445.41%
CAR220128P002100002022-01-19 10:34AM EST210.0024.0041.2049.000.00-117455.08%
CAR220128P002125002022-01-18 10:17AM EST212.5020.9043.7052.200.00-10498.93%
CAR220128P002150002022-01-12 12:53PM EST215.0025.5046.4054.000.00-55482.23%
CAR220128P002175002022-01-20 12:30PM EST217.5022.4048.6057.200.00--0526.17%
CAR220128P002200002022-01-10 11:23AM EST220.0031.5851.2059.600.00-11535.06%
CAR220128P002250002022-01-21 11:37AM EST225.0047.5056.6063.800.00-1518523.54%
CAR220128P002300002022-01-03 11:13AM EST230.0032.0061.2069.200.00-13566.50%
CAR220128P002350002022-01-21 12:08PM EST235.0058.4466.0074.400.00-11599.32%
CAR220128P002450002022-01-20 12:52PM EST245.0049.4476.0084.500.00-31648.63%
CAR220128P002500002022-01-12 10:15AM EST250.0052.8581.0089.500.00-10669.92%
CAR220128P002800002021-12-20 3:17PM EST280.0074.48100.30107.800.00-110.00%