Australia markets close in 38 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.91+2.05 (+1.87%)
At close: 04:00PM EDT
111.80 -0.11 (-0.10%)
After hours: 07:43PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240531C000960002024-05-17 3:32PM EDT96.0020.400.000.000.00-200.00%
CAR240531C000980002024-04-29 2:57PM EDT98.0013.400.000.000.00-4000.00%
CAR240531C001000002024-05-03 2:04PM EDT100.0016.050.000.000.00-100.00%
CAR240531C001020002024-05-14 12:50PM EDT102.0025.990.000.000.00-100.00%
CAR240531C001030002024-05-23 3:17PM EDT103.005.800.000.000.00-600.00%
CAR240531C001040002024-05-01 11:18AM EDT104.005.450.000.000.00--00.00%
CAR240531C001050002024-05-24 12:46PM EDT105.006.200.000.000.00-200.00%
CAR240531C001060002024-05-24 11:33AM EDT106.005.800.000.000.00-300.00%
CAR240531C001070002024-05-10 11:05AM EDT107.0012.750.000.000.00-100.00%
CAR240531C001080002024-05-23 3:17PM EDT108.002.500.000.000.00--00.00%
CAR240531C001090002024-05-24 10:05AM EDT109.003.200.000.000.00-100.00%
CAR240531C001100002024-05-24 3:21PM EDT110.003.080.000.000.00-3700.00%
CAR240531C001110002024-05-24 3:21PM EDT111.002.530.000.000.00-2000.00%
CAR240531C001120002024-05-24 3:55PM EDT112.002.100.000.000.00-1900.39%
CAR240531C001130002024-05-24 11:39AM EDT113.001.600.000.000.00-103.13%
CAR240531C001140002024-05-24 12:46PM EDT114.001.050.000.000.00-206.25%
CAR240531C001150002024-05-24 3:01PM EDT115.000.850.000.000.00-1906.25%
CAR240531C001160002024-05-24 3:43PM EDT116.000.740.000.000.00-606.25%
CAR240531C001170002024-05-24 3:16PM EDT117.000.480.000.000.00-3012.50%
CAR240531C001180002024-05-24 3:50PM EDT118.000.400.000.000.00-2012.50%
CAR240531C001190002024-05-22 2:03PM EDT119.000.950.000.000.00-5012.50%
CAR240531C001200002024-05-24 3:58PM EDT120.000.320.000.000.00-23012.50%
CAR240531C001210002024-05-23 12:10PM EDT121.000.220.000.000.00-4012.50%
CAR240531C001220002024-05-24 11:39AM EDT122.000.200.000.000.00-3025.00%
CAR240531C001230002024-05-24 3:21PM EDT123.000.150.000.000.00-1025.00%
CAR240531C001240002024-05-24 12:44PM EDT124.000.150.000.000.00-13025.00%
CAR240531C001250002024-05-23 9:38AM EDT125.000.220.000.000.00-1025.00%
CAR240531C001260002024-05-24 3:14PM EDT126.000.150.000.000.00-2025.00%
CAR240531C001270002024-05-23 1:13PM EDT127.000.100.000.000.00-127025.00%
CAR240531C001280002024-05-22 11:15AM EDT128.000.230.000.000.00-1025.00%
CAR240531C001290002024-05-17 9:52AM EDT129.001.300.000.000.00-1025.00%
CAR240531C001300002024-05-20 3:55PM EDT130.000.400.000.000.00-1025.00%
CAR240531C001310002024-05-21 10:16AM EDT131.000.100.000.000.00-1025.00%
CAR240531C001320002024-05-24 11:20AM EDT132.000.100.000.000.00-5025.00%
CAR240531C001330002024-05-24 11:53AM EDT133.000.050.000.000.00-3050.00%
CAR240531C001340002024-05-20 11:06AM EDT134.000.210.000.000.00--050.00%
CAR240531C001350002024-05-20 10:05AM EDT135.000.250.000.000.00-1050.00%
CAR240531C001370002024-05-24 2:35PM EDT137.000.050.000.000.00-2050.00%
CAR240531C001380002024-05-24 1:59PM EDT138.000.080.000.000.00-15050.00%
CAR240531C001400002024-05-24 9:30AM EDT140.000.100.000.000.00-1050.00%
CAR240531C001410002024-05-23 2:50PM EDT141.000.050.000.000.00--050.00%
CAR240531C001440002024-05-24 9:50AM EDT144.000.050.000.000.00-100050.00%
CAR240531C001450002024-05-24 9:52AM EDT145.000.050.000.000.00-100050.00%
CAR240531C001460002024-05-24 9:51AM EDT146.000.050.000.000.00-10050.00%
CAR240531C001470002024-05-23 10:07AM EDT147.000.060.000.000.00--050.00%
CAR240531C001500002024-05-21 3:31PM EDT150.000.060.000.000.00-2050.00%
CAR240531C001550002024-05-22 3:20PM EDT155.000.050.000.000.00-9050.00%
CAR240531C001600002024-05-21 10:13AM EDT160.000.050.000.000.00-10050.00%
CAR240531C001650002024-05-13 1:17PM EDT165.000.300.000.000.00-1050.00%
CAR240531C001800002024-04-24 3:23PM EDT180.000.200.001.950.00--1283.98%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240531P000650002024-05-02 3:49PM EDT65.000.130.000.000.00-35050.00%
CAR240531P000700002024-05-07 12:06PM EDT70.000.100.000.000.00-3050.00%
CAR240531P000750002024-05-21 11:17AM EDT75.000.050.000.000.00-1050.00%
CAR240531P000760002024-05-23 10:16AM EDT76.000.050.000.000.00--050.00%
CAR240531P000770002024-05-23 3:20PM EDT77.000.050.000.000.00--050.00%
CAR240531P000780002024-05-23 3:20PM EDT78.000.050.000.000.00--050.00%
CAR240531P000790002024-05-23 3:21PM EDT79.000.050.000.000.00--050.00%
CAR240531P000800002024-05-24 9:50AM EDT80.000.050.000.000.00-9050.00%
CAR240531P000850002024-05-17 1:37PM EDT85.000.100.000.000.00-5050.00%
CAR240531P000860002024-05-24 2:54PM EDT86.000.050.000.000.00-6050.00%
CAR240531P000890002024-05-02 10:59AM EDT89.000.500.000.000.00--050.00%
CAR240531P000900002024-05-02 2:00PM EDT90.000.450.000.000.00-1050.00%
CAR240531P000910002024-05-02 1:05PM EDT91.000.300.000.000.00-10050.00%
CAR240531P000920002024-05-02 1:05PM EDT92.000.380.000.000.00-10050.00%
CAR240531P000940002024-05-23 3:56PM EDT94.000.120.000.000.00-2050.00%
CAR240531P000950002024-05-02 11:46AM EDT95.000.800.000.000.00-1025.00%
CAR240531P000960002024-05-02 3:36PM EDT96.001.100.000.000.00--025.00%
CAR240531P000980002024-05-07 10:08AM EDT98.000.250.000.000.00-1025.00%
CAR240531P001000002024-05-24 12:59PM EDT100.000.100.000.000.00-1025.00%
CAR240531P001010002024-05-23 12:10PM EDT101.000.250.000.000.00--025.00%
CAR240531P001020002024-05-23 1:42PM EDT102.000.400.000.000.00--025.00%
CAR240531P001030002024-05-23 3:15PM EDT103.000.700.000.000.00-18025.00%
CAR240531P001040002024-05-24 12:14PM EDT104.000.370.000.000.00-7012.50%
CAR240531P001050002024-05-24 12:14PM EDT105.000.490.000.000.00-7012.50%
CAR240531P001060002024-05-23 3:57PM EDT106.001.040.000.000.00-24012.50%
CAR240531P001070002024-05-24 10:49AM EDT107.001.000.000.000.00-2012.50%
CAR240531P001080002024-05-24 3:46PM EDT108.000.870.000.000.00-1406.25%
CAR240531P001090002024-05-24 12:00PM EDT109.001.550.000.000.00-1206.25%
CAR240531P001100002024-05-24 3:42PM EDT110.001.520.000.000.00-806.25%
CAR240531P001110002024-05-24 2:43PM EDT111.002.270.000.000.00-2603.13%
CAR240531P001120002024-05-24 3:42PM EDT112.002.440.000.000.00-1700.00%
CAR240531P001130002024-05-24 3:36PM EDT113.003.050.000.000.00-900.00%
CAR240531P001140002024-05-24 2:07PM EDT114.004.220.000.000.00-900.00%
CAR240531P001150002024-05-24 10:25AM EDT115.005.350.000.000.00-600.00%
CAR240531P001160002024-05-24 9:56AM EDT116.007.500.000.000.00-300.00%
CAR240531P001170002024-05-24 11:49AM EDT117.006.200.000.000.00-300.00%
CAR240531P001180002024-05-24 11:48AM EDT118.007.200.000.000.00-100.00%
CAR240531P001190002024-05-22 3:56PM EDT119.006.350.000.000.00-1100.00%
CAR240531P001200002024-05-23 9:36AM EDT120.008.400.000.000.00-100.00%
CAR240531P001210002024-05-20 9:44AM EDT121.005.400.000.000.00-100.00%
CAR240531P001220002024-05-13 1:06PM EDT122.003.600.000.000.00-100.00%
CAR240531P001230002024-05-15 9:55AM EDT123.003.170.000.000.00--00.00%
CAR240531P001240002024-05-13 10:52AM EDT124.005.000.000.000.00-2600.00%
CAR240531P001250002024-05-20 3:27PM EDT125.007.790.000.000.00-100.00%
CAR240531P001260002024-05-22 1:35PM EDT126.0012.820.000.000.00-100.00%
CAR240531P001270002024-05-15 11:06AM EDT127.006.400.000.000.00-700.00%
CAR240531P001300002024-05-14 10:11AM EDT130.006.300.000.000.00-200.00%
CAR240531P001330002024-05-14 2:37PM EDT133.008.700.000.000.00--00.00%
CAR240531P001350002024-05-17 12:19PM EDT135.0016.270.000.000.00-100.00%
CAR240531P001400002024-05-09 1:05PM EDT140.0019.990.000.000.00-100.00%