Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240802C00080000 | 2024-07-11 9:58AM EDT | 80.00 | 24.10 | 23.30 | 26.40 | 0.00 | - | - | 5 | 98.05% |
| CAR240802C00090000 | 2024-07-26 1:36PM EDT | 90.00 | 14.10 | 13.20 | 16.80 | +1.10 | +8.46% | 1 | - | 71.39% |
| CAR240802C00094000 | 2024-07-24 2:53PM EDT | 94.00 | 7.44 | 10.40 | 12.70 | 0.00 | - | 7 | 7 | 75.59% |
| CAR240802C00097000 | 2024-07-24 3:48PM EDT | 97.00 | 4.90 | 8.20 | 9.80 | 0.00 | - | 13 | 17 | 71.68% |
| CAR240802C00098000 | 2024-07-25 9:50AM EDT | 98.00 | 5.00 | 6.70 | 10.20 | 0.00 | - | 1 | 29 | 76.07% |
| CAR240802C00099000 | 2024-07-24 3:33PM EDT | 99.00 | 3.90 | 6.80 | 9.20 | 0.00 | - | 24 | 24 | 81.20% |
| CAR240802C00100000 | 2024-07-26 12:10PM EDT | 100.00 | 6.62 | 5.60 | 8.40 | +2.62 | +65.50% | 4 | 7 | 74.51% |
| CAR240802C00101000 | 2024-07-26 12:59PM EDT | 101.00 | 5.58 | 5.10 | 8.10 | +1.48 | +36.10% | 4 | 1 | 78.96% |
| CAR240802C00102000 | 2024-07-22 11:27AM EDT | 102.00 | 4.20 | 4.70 | 5.80 | -1.40 | -25.00% | 2 | 15 | 65.19% |
| CAR240802C00103000 | 2024-07-26 3:49PM EDT | 103.00 | 4.51 | 4.30 | 5.10 | +0.91 | +25.28% | 19 | 31 | 65.65% |
| CAR240802C00104000 | 2024-07-26 2:34PM EDT | 104.00 | 3.60 | 3.80 | 4.40 | -0.40 | -10.00% | 4 | 6 | 64.50% |
| CAR240802C00105000 | 2024-07-26 3:38PM EDT | 105.00 | 3.80 | 3.40 | 3.80 | +1.00 | +35.71% | 34 | 34 | 64.38% |
| CAR240802C00106000 | 2024-07-26 3:45PM EDT | 106.00 | 3.06 | 3.00 | 3.40 | +0.39 | +14.61% | 10 | 34 | 65.23% |
| CAR240802C00107000 | 2024-07-26 3:47PM EDT | 107.00 | 2.70 | 2.50 | 3.00 | +0.45 | +20.00% | 3 | 13 | 64.53% |
| CAR240802C00108000 | 2024-07-26 3:22PM EDT | 108.00 | 2.34 | 2.20 | 2.70 | -0.06 | -2.50% | 7 | 17 | 65.77% |
| CAR240802C00109000 | 2024-07-26 3:59PM EDT | 109.00 | 2.10 | 1.90 | 3.20 | -0.30 | -12.50% | 65 | 27 | 73.76% |
| CAR240802C00110000 | 2024-07-26 3:59PM EDT | 110.00 | 1.80 | 1.60 | 1.85 | +0.23 | +14.65% | 10 | 53 | 63.89% |
| CAR240802C00111000 | 2024-07-26 3:05PM EDT | 111.00 | 1.50 | 1.35 | 1.65 | -0.43 | -22.28% | 12 | 3 | 64.60% |
| CAR240802C00112000 | 2024-07-26 3:22PM EDT | 112.00 | 1.28 | 1.00 | 1.35 | -0.10 | -7.25% | 10 | 70 | 62.43% |
| CAR240802C00113000 | 2024-07-26 1:16PM EDT | 113.00 | 1.03 | 0.90 | 1.15 | +0.03 | +3.00% | 33 | 24 | 63.48% |
| CAR240802C00114000 | 2024-07-26 3:22PM EDT | 114.00 | 0.90 | 0.70 | 1.05 | -1.52 | -62.81% | 7 | 10 | 63.97% |
| CAR240802C00115000 | 2024-07-26 2:20PM EDT | 115.00 | 0.65 | 0.60 | 0.90 | -0.50 | -43.48% | 518 | 77 | 64.60% |
| CAR240802C00116000 | 2024-07-26 2:03PM EDT | 116.00 | 0.60 | 0.50 | 0.75 | -0.10 | -14.29% | 5 | 18 | 64.65% |
| CAR240802C00117000 | 2024-07-26 1:39PM EDT | 117.00 | 0.48 | 0.35 | 0.60 | +0.13 | +37.14% | 3 | 31 | 63.18% |
| CAR240802C00118000 | 2024-07-26 1:26PM EDT | 118.00 | 0.45 | 0.30 | 0.55 | -0.09 | -16.67% | 3 | 28 | 64.75% |
| CAR240802C00119000 | 2024-07-26 2:02PM EDT | 119.00 | 0.37 | 0.25 | 0.45 | -0.28 | -43.08% | 3 | 84 | 64.84% |
| CAR240802C00120000 | 2024-07-26 3:22PM EDT | 120.00 | 0.30 | 0.20 | 0.40 | -0.13 | -30.23% | 11 | 41 | 65.63% |
| CAR240802C00121000 | 2024-07-26 3:27PM EDT | 121.00 | 0.25 | 0.20 | 0.35 | -0.35 | -58.33% | 4 | 12 | 67.29% |
| CAR240802C00122000 | 2024-07-26 3:28PM EDT | 122.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 11 | 65.82% |
| CAR240802C00123000 | 2024-07-26 9:49AM EDT | 123.00 | 0.30 | 0.10 | 0.30 | -1.55 | -83.78% | 4 | 1 | 68.56% |
| CAR240802C00124000 | 2024-07-22 9:30AM EDT | 124.00 | 0.40 | 0.10 | 0.75 | 0.00 | - | 2 | 6 | 83.59% |
| CAR240802C00125000 | 2024-07-25 12:57PM EDT | 125.00 | 0.28 | 0.05 | 0.50 | 0.00 | - | 2 | 12 | 78.71% |
| CAR240802C00130000 | 2024-07-25 12:58PM EDT | 130.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 2 | 535 | 91.99% |
| CAR240802C00135000 | 2024-07-23 11:30AM EDT | 135.00 | 0.08 | 0.05 | 0.50 | 0.00 | - | 2 | 10 | 104.49% |
| CAR240802C00140000 | 2024-07-26 2:59PM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 4 | 104.88% |
| CAR240802C00165000 | 2024-07-23 11:51AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 325 | 551 | 121.88% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240802P00070000 | 2024-07-25 11:53AM EDT | 70.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 5 | 217.58% |
| CAR240802P00075000 | 2024-07-25 2:56PM EDT | 75.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 10 | 31 | 188.77% |
| CAR240802P00080000 | 2024-07-25 3:12PM EDT | 80.00 | 0.23 | 0.00 | - | 0.00 | - | - | - | 50.00% |
| CAR240802P00085000 | 2024-07-25 2:28PM EDT | 85.00 | 0.32 | 0.10 | 0.55 | 0.00 | - | 1 | 22 | 96.88% |
| CAR240802P00087000 | 2024-07-26 2:22PM EDT | 87.00 | 0.26 | 0.00 | 0.60 | -0.04 | -13.33% | 1 | 2 | 86.52% |
| CAR240802P00088000 | 2024-07-26 10:17AM EDT | 88.00 | 0.45 | 0.00 | 0.70 | -0.18 | -28.57% | 27 | 12 | 85.16% |
| CAR240802P00089000 | 2024-07-26 10:12AM EDT | 89.00 | 0.40 | 0.20 | 0.45 | -0.25 | -38.46% | - | - | 79.39% |
| CAR240802P00090000 | 2024-07-26 11:00AM EDT | 90.00 | 0.52 | 0.20 | 0.55 | -0.39 | -42.86% | 3 | 11 | 77.73% |
| CAR240802P00091000 | 2024-07-24 3:55PM EDT | 91.00 | 1.60 | 0.20 | 0.60 | 0.00 | - | 3 | 5 | 74.51% |
| CAR240802P00092000 | 2024-07-26 2:16PM EDT | 92.00 | 0.60 | 0.35 | 0.65 | -0.35 | -36.84% | 1 | 204 | 74.32% |
| CAR240802P00093000 | 2024-07-26 2:03PM EDT | 93.00 | 0.70 | 0.00 | 0.75 | -1.50 | -68.18% | 13 | 8 | 64.45% |
| CAR240802P00094000 | 2024-07-26 3:06PM EDT | 94.00 | 0.85 | 0.05 | 0.90 | -0.50 | -37.04% | 14 | 169 | 64.06% |
| CAR240802P00095000 | 2024-07-26 2:40PM EDT | 95.00 | 0.95 | 0.70 | 1.05 | -0.68 | -41.72% | 25 | 395 | 72.36% |
| CAR240802P00096000 | 2024-07-26 11:53AM EDT | 96.00 | 1.13 | 0.90 | 1.25 | -2.17 | -65.76% | 2 | 22 | 72.61% |
| CAR240802P00097000 | 2024-07-25 12:55PM EDT | 97.00 | 1.32 | 1.05 | 1.50 | -0.50 | -27.47% | 1 | 30 | 72.07% |
| CAR240802P00098000 | 2024-07-26 12:24PM EDT | 98.00 | 1.52 | 0.30 | 1.75 | -0.63 | -29.30% | 9 | 13 | 60.35% |
| CAR240802P00099000 | 2024-07-26 11:22AM EDT | 99.00 | 2.27 | 0.50 | 2.05 | -2.43 | -51.70% | 5 | 4 | 60.50% |
| CAR240802P00100000 | 2024-07-26 3:56PM EDT | 100.00 | 2.10 | 1.70 | 2.10 | -0.85 | -28.81% | 3 | 39 | 67.41% |
| CAR240802P00101000 | 2024-07-26 3:10PM EDT | 101.00 | 2.40 | 1.15 | 2.70 | -2.97 | -55.31% | 1 | 8 | 61.26% |
| CAR240802P00102000 | 2024-07-26 12:42PM EDT | 102.00 | 2.80 | 2.35 | 3.00 | -2.86 | -50.53% | 4 | 19 | 68.19% |
| CAR240802P00103000 | 2024-07-26 3:09PM EDT | 103.00 | 3.10 | 2.80 | 3.50 | -1.10 | -26.19% | 18 | 62 | 69.02% |
| CAR240802P00104000 | 2024-07-26 10:52AM EDT | 104.00 | 4.70 | 3.20 | 3.90 | -0.35 | -6.93% | 4 | 9 | 67.82% |
| CAR240802P00105000 | 2024-07-26 2:41PM EDT | 105.00 | 4.40 | 3.60 | 4.50 | -1.00 | -18.52% | 22 | 48 | 67.68% |
| CAR240802P00106000 | 2024-07-26 11:21AM EDT | 106.00 | 5.78 | 4.10 | 5.10 | -2.02 | -25.90% | 15 | 53 | 67.68% |
| CAR240802P00107000 | 2024-07-22 9:57AM EDT | 107.00 | 8.00 | 4.50 | 5.80 | 0.00 | - | 1 | 53 | 66.99% |
| CAR240802P00108000 | 2024-07-25 12:37PM EDT | 108.00 | 6.89 | 4.20 | 6.60 | -0.66 | -8.74% | 2 | 15 | 60.16% |
| CAR240802P00109000 | 2024-07-25 3:53PM EDT | 109.00 | 6.85 | 5.40 | 7.30 | -2.09 | -23.38% | 1 | 21 | 65.26% |
| CAR240802P00110000 | 2024-07-24 2:56PM EDT | 110.00 | 11.77 | 5.70 | 8.30 | 0.00 | - | 7 | 22 | 64.21% |
| CAR240802P00111000 | 2024-07-15 12:08PM EDT | 111.00 | 5.20 | 7.20 | 9.20 | 0.00 | - | 1 | 2 | 73.49% |
| CAR240802P00112000 | 2024-07-15 11:02AM EDT | 112.00 | 6.10 | 7.30 | 9.80 | 0.00 | - | 2 | 7 | 64.99% |
| CAR240802P00113000 | 2024-07-22 11:04AM EDT | 113.00 | 11.37 | 7.60 | 10.70 | 0.00 | - | 21 | 30 | 60.11% |
| CAR240802P00114000 | 2024-07-22 9:32AM EDT | 114.00 | 13.20 | 9.50 | 11.50 | 0.00 | - | 2 | 8 | 73.00% |
| CAR240802P00115000 | 2024-07-15 11:02AM EDT | 115.00 | 7.90 | 9.80 | 12.20 | 0.00 | - | 2 | 2 | 64.31% |
| CAR240802P00116000 | 2024-07-15 12:08PM EDT | 116.00 | 8.10 | 10.80 | 13.40 | 0.00 | - | 2 | 3 | 71.05% |
| CAR240802P00117000 | 2024-07-24 3:09PM EDT | 117.00 | 18.19 | 11.80 | 14.40 | 0.00 | - | 4 | 2 | 74.90% |
| CAR240802P00118000 | 2024-07-15 12:08PM EDT | 118.00 | 9.50 | 13.20 | 15.70 | 0.00 | - | 1 | 1 | 88.38% |
© 2024 Yahoo. All rights reserved.