CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230602C001170002023-05-22 9:53AM EDT117.0043.2052.3054.500.00--3246.88%
CAR230602C001350002023-05-24 12:52PM EDT135.0027.2034.4035.900.00--1209.08%
CAR230602C001360002023-05-23 3:31PM EDT136.0031.5032.9035.400.00--3233.01%
CAR230602C001380002023-05-24 12:52PM EDT138.0024.3031.3032.900.00--2193.16%
CAR230602C001450002023-05-22 9:38AM EDT145.0016.9024.8025.800.00-16105.47%
CAR230602C001460002023-05-24 1:04PM EDT146.0016.5023.1025.600.00--5108.98%
CAR230602C001470002023-05-22 12:09PM EDT147.0016.2022.2024.900.00--1124.02%
CAR230602C001480002023-05-26 3:26PM EDT148.0015.4021.0023.100.00-11150.78%
CAR230602C001490002023-05-30 10:47AM EDT149.0013.5019.8022.500.00-12162.21%
CAR230602C001500002023-05-30 10:35AM EDT150.0012.0020.0021.200.00-46113.57%
CAR230602C001525002023-06-01 9:44AM EDT152.5012.7017.5018.50+2.40+23.30%4295.12%
CAR230602C001550002023-05-31 9:59AM EDT155.0011.0014.3016.100.00-48112.70%
CAR230602C001575002023-05-31 10:46AM EDT157.509.4012.6013.700.00-124280.37%
CAR230602C001600002023-06-01 10:16AM EDT160.005.8010.1010.90+0.10+1.75%46260.94%
CAR230602C001625002023-06-01 12:44PM EDT162.508.007.708.50+1.40+21.21%619753.42%
CAR230602C001650002023-06-01 11:49AM EDT165.004.905.606.00-2.36-32.51%1520652.69%
CAR230602C001675002023-06-01 12:49PM EDT167.503.453.704.00+0.35+11.29%813148.24%
CAR230602C001700002023-06-01 11:42AM EDT170.002.072.202.50-1.03-33.23%2419447.66%
CAR230602C001725002023-06-01 12:20PM EDT172.501.501.151.35+0.34+29.31%2947645.80%
CAR230602C001750002023-06-01 12:52PM EDT175.000.600.550.70-0.15-20.00%277646.34%
CAR230602C001775002023-06-01 12:33PM EDT177.500.290.200.35-0.29-50.00%32647.56%
CAR230602C001800002023-06-01 12:47PM EDT180.000.120.050.15-0.08-40.00%20632747.75%
CAR230602C001825002023-06-01 9:30AM EDT182.500.100.000.90-0.14-58.33%11273.34%
CAR230602C001850002023-05-31 3:44PM EDT185.000.100.000.050.00-21454.30%
CAR230602C001900002023-05-31 9:39AM EDT190.000.260.000.850.00-16101.27%
CAR230602C002000002023-05-31 12:14PM EDT200.000.050.001.500.00-510154.20%
CAR230602C002050002023-05-09 9:48AM EDT205.000.370.004.300.00-16228.03%
CAR230602C002150002023-05-18 10:55AM EDT215.000.250.001.050.00-15188.96%
CAR230602C002200002023-05-15 11:19AM EDT220.000.240.000.000.00-1250.00%
CAR230602C002250002023-05-05 1:44PM EDT225.000.400.001.500.00-416233.01%
CAR230602C002300002023-05-02 3:53PM EDT230.000.500.000.800.00-22219.53%
CAR230602C002400002023-05-02 10:16AM EDT240.000.300.000.800.00-11243.95%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230602P001150002023-05-02 11:24AM EDT115.000.880.000.050.00-11198.44%
CAR230602P001200002023-05-22 2:51PM EDT120.000.150.000.400.00-14233.98%
CAR230602P001250002023-05-26 12:04PM EDT125.000.090.000.050.00-2025160.16%
CAR230602P001260002023-05-23 9:32AM EDT126.000.050.000.100.00--1169.53%
CAR230602P001300002023-05-18 10:33AM EDT130.000.250.000.100.00-126153.52%
CAR230602P001310002023-05-26 11:25AM EDT131.000.100.000.100.00-11149.61%
CAR230602P001320002023-05-26 11:25AM EDT132.000.100.000.400.00-11177.73%
CAR230602P001330002023-05-26 11:25AM EDT133.000.100.000.100.00-11142.19%
CAR230602P001340002023-05-26 11:24AM EDT134.000.100.000.100.00-11138.28%
CAR230602P001350002023-05-31 10:33AM EDT135.000.150.000.400.00-271164.26%
CAR230602P001360002023-05-26 11:24AM EDT136.000.100.000.100.00-11130.47%
CAR230602P001370002023-05-26 11:23AM EDT137.000.100.000.100.00-11126.56%
CAR230602P001390002023-05-25 12:13PM EDT139.000.250.000.100.00--2119.14%
CAR230602P001400002023-05-24 9:48AM EDT140.000.150.000.10-0.20-57.14%1017115.63%
CAR230602P001410002023-05-24 12:59PM EDT141.000.590.000.100.00--1111.72%
CAR230602P001420002023-05-26 12:51PM EDT142.000.320.000.100.00-11107.81%
CAR230602P001430002023-05-31 12:34PM EDT143.000.080.000.150.00-13110.16%
CAR230602P001440002023-05-26 1:16PM EDT144.000.400.000.100.00-58100.78%
CAR230602P001450002023-05-30 12:22PM EDT145.000.110.000.15-0.10-47.62%5025102.73%
CAR230602P001460002023-05-31 2:21PM EDT146.000.050.000.15-0.04-44.44%31398.83%
CAR230602P001470002023-05-25 3:59PM EDT147.000.480.000.150.00--494.92%
CAR230602P001480002023-05-31 12:34PM EDT148.000.160.000.150.00-61091.21%
CAR230602P001490002023-05-30 10:34AM EDT149.000.550.000.150.00-11487.50%
CAR230602P001500002023-06-01 9:50AM EDT150.000.180.000.15+0.06+50.00%124483.59%
CAR230602P001525002023-06-01 12:42PM EDT152.500.050.000.15-0.16-76.19%635174.22%
CAR230602P001550002023-06-01 10:55AM EDT155.000.100.000.15-0.12-54.55%217464.84%
CAR230602P001575002023-06-01 12:06PM EDT157.500.100.050.15-0.14-58.33%76358.20%
CAR230602P001600002023-06-01 10:56AM EDT160.000.200.100.20-0.29-59.18%8613652.34%
CAR230602P001625002023-06-01 10:58AM EDT162.500.500.200.35-1.00-66.67%17951.76%
CAR230602P001650002023-06-01 11:07AM EDT165.001.000.400.65-0.80-44.44%276548.73%
CAR230602P001675002023-06-01 12:51PM EDT167.501.201.051.20-0.80-40.00%107846.24%
CAR230602P001700002023-06-01 12:23PM EDT170.001.801.902.25-2.40-57.14%1111246.85%
CAR230602P001725002023-06-01 12:10PM EDT172.503.803.403.70-0.80-17.39%11047.07%
CAR230602P001750002023-06-01 12:10PM EDT175.005.704.305.60-0.57-9.09%51149.27%
CAR230602P001775002023-05-25 2:16PM EDT177.5012.506.307.800.00--453.42%
CAR230602P001800002023-06-01 9:56AM EDT180.0015.509.3010.70+5.80+59.79%12551.47%
CAR230602P001900002023-05-11 3:04PM EDT190.0028.3018.1020.700.00--0123.24%
CAR230602P002000002023-05-03 3:54PM EDT200.0032.5128.4030.800.00-20166.31%