Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220701C00150000 | 2022-06-24 10:15AM EDT | 150.00 | 17.80 | 14.00 | 16.70 | +8.50 | +91.40% | 1 | 12 | 76.03% |
| CAR220701C00155000 | 2022-06-24 3:50PM EDT | 155.00 | 10.60 | 12.10 | 13.60 | +3.00 | +39.47% | 21 | 19 | 93.73% |
| CAR220701C00160000 | 2022-06-24 3:45PM EDT | 160.00 | 7.35 | 8.90 | 9.80 | +1.55 | +26.72% | 17 | 13 | 87.89% |
| CAR220701C00162500 | 2022-06-24 2:01PM EDT | 162.50 | 7.10 | 7.40 | 8.30 | +2.90 | +69.05% | 7 | 11 | 85.89% |
| CAR220701C00165000 | 2022-06-24 3:31PM EDT | 165.00 | 4.88 | 6.30 | 7.20 | +1.38 | +39.43% | 28 | 5 | 87.09% |
| CAR220701C00167500 | 2022-06-24 3:50PM EDT | 167.50 | 4.90 | 5.30 | 6.00 | +1.50 | +44.12% | 17 | 55 | 86.67% |
| CAR220701C00170000 | 2022-06-24 3:35PM EDT | 170.00 | 3.40 | 4.30 | 5.10 | +0.45 | +15.25% | 21 | 16 | 86.47% |
| CAR220701C00172500 | 2022-06-24 11:22AM EDT | 172.50 | 3.80 | 3.30 | 4.20 | +1.85 | +94.87% | 7 | 56 | 84.67% |
| CAR220701C00175000 | 2022-06-24 1:40PM EDT | 175.00 | 2.56 | 2.75 | 3.60 | +0.61 | +31.28% | 3 | 37 | 86.26% |
| CAR220701C00177500 | 2022-06-24 9:35AM EDT | 177.50 | 1.80 | 2.20 | 2.95 | +0.20 | +12.50% | 1 | 12 | 86.16% |
| CAR220701C00180000 | 2022-06-24 3:56PM EDT | 180.00 | 2.05 | 1.75 | 2.35 | +1.01 | +97.12% | 68 | 20 | 85.72% |
| CAR220701C00185000 | 2022-06-24 1:39PM EDT | 185.00 | 1.05 | 1.15 | 1.80 | +0.30 | +40.00% | 72 | 103 | 89.31% |
| CAR220701C00190000 | 2022-06-24 3:45PM EDT | 190.00 | 0.60 | 0.65 | 1.05 | +0.18 | +42.86% | 11 | 127 | 87.21% |
| CAR220701C00195000 | 2022-06-24 2:20PM EDT | 195.00 | 0.31 | 0.40 | 0.65 | -1.65 | -84.18% | 6 | 5 | 87.70% |
| CAR220701C00200000 | 2022-06-24 3:19PM EDT | 200.00 | 0.18 | 0.10 | 0.60 | +0.01 | +5.88% | 8 | 170 | 89.75% |
| CAR220701C00205000 | 2022-06-23 12:39PM EDT | 205.00 | 0.16 | 0.05 | 0.30 | 0.00 | - | 1 | 17 | 87.50% |
| CAR220701C00210000 | 2022-06-23 10:12AM EDT | 210.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 13 | 100.78% |
| CAR220701C00215000 | 2022-06-24 12:15PM EDT | 215.00 | 0.10 | 0.00 | 0.25 | -1.69 | -94.41% | 48 | 203 | 97.66% |
| CAR220701C00220000 | 2022-06-23 12:55PM EDT | 220.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 119.43% |
| CAR220701C00225000 | 2022-06-16 1:52PM EDT | 225.00 | 0.55 | 0.00 | 1.05 | 0.00 | - | 1 | 5 | 139.65% |
| CAR220701C00230000 | 2022-06-09 3:24PM EDT | 230.00 | 1.65 | 0.00 | 1.05 | 0.00 | - | 1 | 6 | 147.27% |
| CAR220701C00235000 | 2022-06-09 12:20PM EDT | 235.00 | 1.65 | 0.00 | 0.65 | 0.00 | - | 2 | 11 | 142.58% |
| CAR220701C00240000 | 2022-06-08 1:19PM EDT | 240.00 | 1.75 | 0.00 | 0.40 | 0.00 | - | 3 | 103 | 138.67% |
| CAR220701C00245000 | 2022-06-10 2:44PM EDT | 245.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 161.04% |
| CAR220701C00250000 | 2022-06-09 12:50PM EDT | 250.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 165.82% |
| CAR220701C00255000 | 2022-06-16 1:50PM EDT | 255.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 164.06% |
| CAR220701C00260000 | 2022-06-15 10:44AM EDT | 260.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 2 | 7 | 165.23% |
| CAR220701C00265000 | 2022-05-19 3:39PM EDT | 265.00 | 2.35 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 199.95% |
| CAR220701C00285000 | 2022-06-16 9:30AM EDT | 285.00 | 0.58 | 0.00 | 0.45 | 0.00 | - | - | 1 | 191.99% |
| CAR220701C00310000 | 2022-06-02 3:47PM EDT | 310.00 | 1.10 | 0.00 | 1.05 | 0.00 | - | - | 1 | 243.36% |
| CAR220701C00320000 | 2022-05-31 9:54AM EDT | 320.00 | 0.94 | 0.00 | 1.05 | 0.00 | - | - | 2 | 253.03% |
| CAR220701C00340000 | 2022-05-16 11:58AM EDT | 340.00 | 1.45 | 0.00 | 1.15 | 0.00 | - | - | 3 | 274.90% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220701P00085000 | 2022-06-24 1:55PM EDT | 85.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 14 | 7 | 199.61% |
| CAR220701P00100000 | 2022-05-20 3:50PM EDT | 100.00 | 1.89 | 0.05 | 0.75 | 0.00 | - | 36 | 36 | 205.86% |
| CAR220701P00115000 | 2022-06-17 3:50PM EDT | 115.00 | 0.72 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 165.63% |
| CAR220701P00125000 | 2022-06-24 1:52PM EDT | 125.00 | 0.35 | 0.10 | 1.45 | -0.50 | -58.82% | 5 | 149 | 141.50% |
| CAR220701P00130000 | 2022-06-24 11:17AM EDT | 130.00 | 0.40 | 0.20 | 0.60 | -0.80 | -66.67% | 8 | 14 | 108.20% |
| CAR220701P00135000 | 2022-06-24 2:54PM EDT | 135.00 | 0.80 | 0.50 | 0.70 | -1.10 | -57.89% | 4 | 19 | 102.15% |
| CAR220701P00140000 | 2022-06-24 2:54PM EDT | 140.00 | 1.25 | 0.50 | 1.20 | -1.85 | -59.68% | 113 | 161 | 94.82% |
| CAR220701P00145000 | 2022-06-24 2:28PM EDT | 145.00 | 2.00 | 0.95 | 2.00 | -3.10 | -60.78% | 6 | 16 | 93.31% |
| CAR220701P00150000 | 2022-06-24 3:57PM EDT | 150.00 | 2.55 | 2.00 | 2.60 | -3.54 | -58.13% | 25 | 55 | 89.80% |
| CAR220701P00152500 | 2022-06-24 1:32PM EDT | 152.50 | 3.70 | 2.70 | 3.20 | -4.10 | -52.56% | 4 | 10 | 89.70% |
| CAR220701P00155000 | 2022-06-24 3:58PM EDT | 155.00 | 3.80 | 3.30 | 4.10 | -4.41 | -53.71% | 27 | 159 | 89.33% |
| CAR220701P00157500 | 2022-06-24 9:55AM EDT | 157.50 | 6.60 | 4.00 | 5.40 | -2.80 | -29.79% | 1 | 7 | 90.60% |
| CAR220701P00160000 | 2022-06-24 3:36PM EDT | 160.00 | 7.13 | 5.00 | 5.90 | -5.80 | -44.86% | 23 | 51 | 87.04% |
| CAR220701P00162500 | 2022-06-24 3:09PM EDT | 162.50 | 8.48 | 6.10 | 7.10 | -5.22 | -38.10% | 17 | 6 | 86.87% |
| CAR220701P00165000 | 2022-06-24 3:57PM EDT | 165.00 | 8.00 | 7.40 | 8.80 | -7.80 | -49.37% | 38 | 33 | 89.23% |
| CAR220701P00167500 | 2022-06-24 2:59PM EDT | 167.50 | 11.40 | 8.70 | 10.00 | -4.10 | -26.45% | 18 | 6 | 87.04% |
| CAR220701P00170000 | 2022-06-24 2:43PM EDT | 170.00 | 13.01 | 10.20 | 11.40 | -6.91 | -34.69% | 5 | 12 | 85.60% |
| CAR220701P00172500 | 2022-06-21 3:23PM EDT | 172.50 | 17.20 | 11.70 | 12.90 | 0.00 | - | 6 | 5 | 83.11% |
| CAR220701P00175000 | 2022-06-24 3:50PM EDT | 175.00 | 17.03 | 13.70 | 16.20 | -2.70 | -13.68% | 17 | 27 | 94.51% |
| CAR220701P00177500 | 2022-06-16 10:18AM EDT | 177.50 | 21.10 | 15.60 | 20.20 | 0.00 | - | - | 2 | 109.55% |
| CAR220701P00180000 | 2022-06-22 3:11PM EDT | 180.00 | 27.16 | 16.60 | 21.20 | 0.00 | - | 1 | 11 | 96.46% |
| CAR220701P00182500 | 2022-06-22 12:09PM EDT | 182.50 | 27.10 | 19.00 | 23.50 | 0.00 | - | 40 | 36 | 101.76% |
| CAR220701P00185000 | 2022-06-01 1:13PM EDT | 185.00 | 18.00 | 20.20 | 25.50 | 0.00 | - | 2 | 12 | 93.29% |
| CAR220701P00187500 | 2022-06-16 12:04PM EDT | 187.50 | 33.00 | 23.30 | 29.40 | 0.00 | - | - | 1 | 117.73% |
| CAR220701P00190000 | 2022-06-22 3:31PM EDT | 190.00 | 39.03 | 24.10 | 30.70 | 0.00 | - | 1 | 3 | 96.53% |
| CAR220701P00195000 | 2022-06-24 12:08PM EDT | 195.00 | 31.32 | 29.90 | 35.60 | -12.83 | -29.06% | 1 | 5 | 116.02% |
| CAR220701P00200000 | 2022-06-22 12:10PM EDT | 200.00 | 43.07 | 32.80 | 40.80 | -0.49 | -1.12% | 1 | 48 | 101.17% |
| CAR220701P00205000 | 2022-06-24 12:08PM EDT | 205.00 | 41.02 | 37.40 | 45.90 | +17.42 | +73.81% | 2 | 8 | 104.59% |
| CAR220701P00210000 | 2022-05-16 12:04AM EDT | 210.00 | 24.00 | 41.00 | 47.50 | 0.00 | - | - | 1 | 141.85% |
| CAR220701P00215000 | 2022-06-21 10:56AM EDT | 215.00 | 55.10 | 47.20 | 55.70 | 0.00 | - | 1 | 22 | 110.55% |
| CAR220701P00220000 | 2022-05-16 12:04AM EDT | 220.00 | 25.69 | 51.10 | 56.70 | 0.00 | - | - | 2 | 132.03% |
| CAR220701P00230000 | 2022-06-21 12:36PM EDT | 230.00 | 73.46 | 62.30 | 70.70 | 0.00 | - | 5 | 0 | 135.94% |
| CAR220701P00235000 | 2022-05-16 12:04AM EDT | 235.00 | 35.00 | 63.30 | 71.50 | 0.00 | - | - | 2 | 142.87% |
| CAR220701P00275000 | 2022-06-06 2:06PM EDT | 275.00 | 81.61 | 107.10 | 115.80 | 0.00 | - | - | 2 | 187.30% |
© 2022 Yahoo. All rights reserved.
