Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230203C00157500 | 2022-12-29 10:06AM EST | 157.50 | 14.40 | 35.20 | 42.60 | 0.00 | - | - | 0 | 243.97% |
| CAR230203C00160000 | 2023-01-12 3:42PM EST | 160.00 | 30.51 | 27.90 | 34.00 | 0.00 | - | 1 | 1 | 100.10% |
| CAR230203C00162500 | 2023-01-05 11:45AM EST | 162.50 | 13.40 | 24.10 | 29.30 | 0.00 | - | - | 3 | 124.07% |
| CAR230203C00165000 | 2023-01-27 1:57PM EST | 165.00 | 26.50 | 23.50 | 28.70 | 0.00 | - | 1 | 2 | 92.29% |
| CAR230203C00167500 | 2023-01-05 11:44AM EST | 167.50 | 10.60 | 19.60 | 26.70 | 0.00 | - | - | 4 | 57.42% |
| CAR230203C00170000 | 2023-01-30 10:34AM EST | 170.00 | 25.00 | 18.70 | 24.30 | +3.84 | +18.15% | 2 | 12 | 89.60% |
| CAR230203C00172500 | 2023-01-09 12:24PM EST | 172.50 | 8.69 | 15.00 | 19.40 | 0.00 | - | - | 3 | 90.92% |
| CAR230203C00175000 | 2023-01-26 11:09AM EST | 175.00 | 14.90 | 13.80 | 19.60 | 0.00 | - | 1 | 2 | 77.34% |
| CAR230203C00177500 | 2023-01-05 10:19AM EST | 177.50 | 7.10 | 13.30 | 14.90 | 0.00 | - | - | 1 | 66.21% |
| CAR230203C00180000 | 2023-01-26 11:09AM EST | 180.00 | 10.90 | 11.70 | 12.60 | 0.00 | - | 2 | 4 | 67.72% |
| CAR230203C00182500 | 2023-01-26 11:09AM EST | 182.50 | 9.10 | 9.50 | 10.70 | 0.00 | - | 1 | 28 | 64.97% |
| CAR230203C00185000 | 2023-01-27 11:20AM EST | 185.00 | 7.50 | 7.80 | 8.70 | 0.00 | - | 1 | 11 | 63.28% |
| CAR230203C00187500 | 2023-01-30 2:51PM EST | 187.50 | 7.70 | 6.40 | 7.50 | -2.30 | -23.00% | 1 | 143 | 66.65% |
| CAR230203C00190000 | 2023-01-30 2:41PM EST | 190.00 | 6.60 | 5.20 | 5.60 | -2.80 | -29.79% | 36 | 30 | 64.18% |
| CAR230203C00192500 | 2023-01-30 3:54PM EST | 192.50 | 4.27 | 4.00 | 4.40 | -0.33 | -7.17% | 25 | 21 | 63.75% |
| CAR230203C00195000 | 2023-01-30 1:48PM EST | 195.00 | 4.80 | 3.00 | 3.30 | -1.30 | -21.31% | 21 | 36 | 62.74% |
| CAR230203C00197500 | 2023-01-30 3:55PM EST | 197.50 | 2.40 | 2.20 | 2.45 | -2.70 | -52.94% | 22 | 13 | 62.28% |
| CAR230203C00200000 | 2023-01-30 2:03PM EST | 200.00 | 2.70 | 1.60 | 1.80 | -1.20 | -30.77% | 16 | 132 | 62.26% |
| CAR230203C00202500 | 2023-01-27 1:43PM EST | 202.50 | 1.25 | 1.05 | 1.40 | 0.00 | - | 1 | 10 | 62.43% |
| CAR230203C00205000 | 2023-01-30 2:30PM EST | 205.00 | 1.05 | 0.70 | 1.30 | -1.25 | -54.35% | 1,429 | 1,435 | 65.50% |
| CAR230203C00207500 | 2023-01-27 3:57PM EST | 207.50 | 1.70 | 0.50 | 0.75 | 0.00 | - | 199 | 170 | 63.38% |
| CAR230203C00210000 | 2023-01-30 3:01PM EST | 210.00 | 0.50 | 0.35 | 0.85 | +0.15 | +42.86% | 23 | 5 | 68.99% |
| CAR230203C00212500 | 2023-01-30 3:56PM EST | 212.50 | 0.25 | 0.25 | 0.45 | -0.35 | -58.33% | 7 | 58 | 66.31% |
| CAR230203C00215000 | 2023-01-30 11:33AM EST | 215.00 | 0.39 | 0.15 | 0.40 | +0.13 | +50.00% | 23 | 5 | 68.36% |
| CAR230203C00217500 | 2023-01-30 10:07AM EST | 217.50 | 0.40 | 0.10 | 0.50 | -0.30 | -42.86% | 1 | 1 | 74.71% |
| CAR230203C00220000 | 2023-01-30 10:11AM EST | 220.00 | 0.25 | 0.05 | 0.50 | -0.25 | -50.00% | 1 | 4 | 78.52% |
| CAR230203C00225000 | 2023-01-30 2:30PM EST | 225.00 | 0.21 | 0.00 | 0.20 | -0.03 | -12.50% | 1,400 | 1,400 | 74.80% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230203P00110000 | 2023-01-11 12:07PM EST | 110.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 1 | 250.98% |
| CAR230203P00125000 | 2022-12-27 1:24PM EST | 125.00 | 2.50 | 0.00 | 0.50 | 0.00 | - | - | 3 | 198.44% |
| CAR230203P00130000 | 2023-01-17 10:15AM EST | 130.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 182.23% |
| CAR230203P00135000 | 2023-01-09 10:39AM EST | 135.00 | 1.16 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 166.41% |
| CAR230203P00145000 | 2022-12-29 2:09PM EST | 145.00 | 5.45 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 136.13% |
| CAR230203P00150000 | 2023-01-26 11:27AM EST | 150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 18 | 108.98% |
| CAR230203P00152500 | 2023-01-26 12:18PM EST | 152.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 114.45% |
| CAR230203P00155000 | 2023-01-27 1:44PM EST | 155.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 107.42% |
| CAR230203P00157500 | 2023-01-26 12:18PM EST | 157.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 100.39% |
| CAR230203P00160000 | 2023-01-26 12:17PM EST | 160.00 | 0.30 | 0.05 | 0.90 | 0.00 | - | 1 | 15 | 105.96% |
| CAR230203P00162500 | 2023-01-26 1:18PM EST | 162.50 | 0.40 | 0.05 | 0.90 | 0.00 | - | 1 | 2 | 98.34% |
| CAR230203P00165000 | 2023-01-26 12:17PM EST | 165.00 | 0.47 | 0.05 | 0.50 | 0.00 | - | 2 | 6 | 81.05% |
| CAR230203P00167500 | 2023-01-26 1:39PM EST | 167.50 | 0.61 | 0.15 | 0.45 | 0.00 | - | 2 | 13 | 75.39% |
| CAR230203P00170000 | 2023-01-30 3:09PM EST | 170.00 | 0.33 | 0.35 | 0.55 | -0.42 | -56.00% | 9 | 49 | 74.71% |
| CAR230203P00172500 | 2023-01-30 12:24PM EST | 172.50 | 0.31 | 0.50 | 0.70 | -0.79 | -71.82% | 4 | 14 | 72.27% |
| CAR230203P00175000 | 2023-01-30 3:39PM EST | 175.00 | 0.65 | 0.70 | 1.00 | +0.06 | +10.17% | 19 | 8 | 71.09% |
| CAR230203P00177500 | 2023-01-30 3:01PM EST | 177.50 | 0.94 | 0.95 | 1.25 | +0.09 | +10.59% | 16 | 5 | 68.19% |
| CAR230203P00180000 | 2023-01-30 3:56PM EST | 180.00 | 1.65 | 1.40 | 1.65 | +0.65 | +65.00% | 16 | 51 | 67.09% |
| CAR230203P00182500 | 2023-01-30 2:25PM EST | 182.50 | 2.05 | 1.95 | 2.30 | +0.76 | +58.91% | 11 | 205 | 66.75% |
| CAR230203P00185000 | 2023-01-30 3:20PM EST | 185.00 | 2.50 | 2.65 | 3.10 | +0.78 | +45.35% | 2 | 102 | 66.31% |
| CAR230203P00187500 | 2023-01-30 3:03PM EST | 187.50 | 3.00 | 3.50 | 4.00 | -2.00 | -40.00% | 22 | 27 | 65.21% |
| CAR230203P00190000 | 2023-01-30 3:06PM EST | 190.00 | 3.90 | 4.50 | 5.00 | -1.20 | -23.53% | 9 | 22 | 63.43% |
| CAR230203P00192500 | 2023-01-30 2:52PM EST | 192.50 | 5.50 | 5.70 | 6.60 | -1.40 | -20.29% | 8 | 22 | 64.26% |
| CAR230203P00195000 | 2023-01-30 3:22PM EST | 195.00 | 7.00 | 7.20 | 8.20 | +2.05 | +41.41% | 74 | 58 | 64.60% |
| CAR230203P00197500 | 2023-01-30 11:10AM EST | 197.50 | 6.00 | 8.80 | 9.40 | -2.30 | -27.71% | 38 | 20 | 60.33% |
| CAR230203P00200000 | 2023-01-30 2:42PM EST | 200.00 | 10.00 | 10.70 | 12.10 | -1.60 | -13.79% | 11 | 2 | 66.87% |
| CAR230203P00202500 | 2023-01-30 12:06PM EST | 202.50 | 9.89 | 12.60 | 14.40 | -2.91 | -22.73% | 1 | 2 | 68.99% |
| CAR230203P00205000 | 2023-01-23 1:31PM EST | 205.00 | 14.10 | 12.40 | 17.30 | 0.00 | - | - | 1 | 51.66% |
| CAR230203P00215000 | 2023-01-20 3:36PM EST | 215.00 | 23.91 | 21.70 | 27.00 | 0.00 | - | 1 | 4 | 125.61% |
| CAR230203P00217500 | 2023-01-27 9:44AM EST | 217.50 | 26.55 | 23.30 | 29.40 | 0.00 | - | 1 | 1 | 131.01% |
| CAR230203P00225000 | 2023-01-17 10:08AM EST | 225.00 | 32.58 | 30.90 | 38.40 | 0.00 | - | - | 0 | 86.13% |
© 2023 Yahoo. All rights reserved.
