CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230602C00117000 | 2023-05-22 9:53AM EDT | 117.00 | 43.20 | 52.30 | 54.50 | 0.00 | - | - | 3 | 246.88% |
| CAR230602C00135000 | 2023-05-24 12:52PM EDT | 135.00 | 27.20 | 34.40 | 35.90 | 0.00 | - | - | 1 | 209.08% |
| CAR230602C00136000 | 2023-05-23 3:31PM EDT | 136.00 | 31.50 | 32.90 | 35.40 | 0.00 | - | - | 3 | 233.01% |
| CAR230602C00138000 | 2023-05-24 12:52PM EDT | 138.00 | 24.30 | 31.30 | 32.90 | 0.00 | - | - | 2 | 193.16% |
| CAR230602C00145000 | 2023-05-22 9:38AM EDT | 145.00 | 16.90 | 24.80 | 25.80 | 0.00 | - | 1 | 6 | 105.47% |
| CAR230602C00146000 | 2023-05-24 1:04PM EDT | 146.00 | 16.50 | 23.10 | 25.60 | 0.00 | - | - | 5 | 108.98% |
| CAR230602C00147000 | 2023-05-22 12:09PM EDT | 147.00 | 16.20 | 22.20 | 24.90 | 0.00 | - | - | 1 | 124.02% |
| CAR230602C00148000 | 2023-05-26 3:26PM EDT | 148.00 | 15.40 | 21.00 | 23.10 | 0.00 | - | 1 | 1 | 150.78% |
| CAR230602C00149000 | 2023-05-30 10:47AM EDT | 149.00 | 13.50 | 19.80 | 22.50 | 0.00 | - | 1 | 2 | 162.21% |
| CAR230602C00150000 | 2023-05-30 10:35AM EDT | 150.00 | 12.00 | 20.00 | 21.20 | 0.00 | - | 4 | 6 | 113.57% |
| CAR230602C00152500 | 2023-06-01 9:44AM EDT | 152.50 | 12.70 | 17.50 | 18.50 | +2.40 | +23.30% | 4 | 2 | 95.12% |
| CAR230602C00155000 | 2023-05-31 9:59AM EDT | 155.00 | 11.00 | 14.30 | 16.10 | 0.00 | - | 4 | 8 | 112.70% |
| CAR230602C00157500 | 2023-05-31 10:46AM EDT | 157.50 | 9.40 | 12.60 | 13.70 | 0.00 | - | 1 | 242 | 80.37% |
| CAR230602C00160000 | 2023-06-01 10:16AM EDT | 160.00 | 5.80 | 10.10 | 10.90 | +0.10 | +1.75% | 4 | 62 | 60.94% |
| CAR230602C00162500 | 2023-06-01 12:44PM EDT | 162.50 | 8.00 | 7.70 | 8.50 | +1.40 | +21.21% | 6 | 197 | 53.42% |
| CAR230602C00165000 | 2023-06-01 11:49AM EDT | 165.00 | 4.90 | 5.60 | 6.00 | -2.36 | -32.51% | 15 | 206 | 52.69% |
| CAR230602C00167500 | 2023-06-01 12:49PM EDT | 167.50 | 3.45 | 3.70 | 4.00 | +0.35 | +11.29% | 8 | 131 | 48.24% |
| CAR230602C00170000 | 2023-06-01 11:42AM EDT | 170.00 | 2.07 | 2.20 | 2.50 | -1.03 | -33.23% | 24 | 194 | 47.66% |
| CAR230602C00172500 | 2023-06-01 12:20PM EDT | 172.50 | 1.50 | 1.15 | 1.35 | +0.34 | +29.31% | 29 | 476 | 45.80% |
| CAR230602C00175000 | 2023-06-01 12:52PM EDT | 175.00 | 0.60 | 0.55 | 0.70 | -0.15 | -20.00% | 27 | 76 | 46.34% |
| CAR230602C00177500 | 2023-06-01 12:33PM EDT | 177.50 | 0.29 | 0.20 | 0.35 | -0.29 | -50.00% | 3 | 26 | 47.56% |
| CAR230602C00180000 | 2023-06-01 12:47PM EDT | 180.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 206 | 327 | 47.75% |
| CAR230602C00182500 | 2023-06-01 9:30AM EDT | 182.50 | 0.10 | 0.00 | 0.90 | -0.14 | -58.33% | 1 | 12 | 73.34% |
| CAR230602C00185000 | 2023-05-31 3:44PM EDT | 185.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 14 | 54.30% |
| CAR230602C00190000 | 2023-05-31 9:39AM EDT | 190.00 | 0.26 | 0.00 | 0.85 | 0.00 | - | 1 | 6 | 101.27% |
| CAR230602C00200000 | 2023-05-31 12:14PM EDT | 200.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 10 | 154.20% |
| CAR230602C00205000 | 2023-05-09 9:48AM EDT | 205.00 | 0.37 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 228.03% |
| CAR230602C00215000 | 2023-05-18 10:55AM EDT | 215.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | 1 | 5 | 188.96% |
| CAR230602C00220000 | 2023-05-15 11:19AM EDT | 220.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CAR230602C00225000 | 2023-05-05 1:44PM EDT | 225.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 4 | 16 | 233.01% |
| CAR230602C00230000 | 2023-05-02 3:53PM EDT | 230.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 2 | 2 | 219.53% |
| CAR230602C00240000 | 2023-05-02 10:16AM EDT | 240.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 243.95% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230602P00115000 | 2023-05-02 11:24AM EDT | 115.00 | 0.88 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 198.44% |
| CAR230602P00120000 | 2023-05-22 2:51PM EDT | 120.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 233.98% |
| CAR230602P00125000 | 2023-05-26 12:04PM EDT | 125.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 20 | 25 | 160.16% |
| CAR230602P00126000 | 2023-05-23 9:32AM EDT | 126.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 169.53% |
| CAR230602P00130000 | 2023-05-18 10:33AM EDT | 130.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 153.52% |
| CAR230602P00131000 | 2023-05-26 11:25AM EDT | 131.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 149.61% |
| CAR230602P00132000 | 2023-05-26 11:25AM EDT | 132.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 177.73% |
| CAR230602P00133000 | 2023-05-26 11:25AM EDT | 133.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 142.19% |
| CAR230602P00134000 | 2023-05-26 11:24AM EDT | 134.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 138.28% |
| CAR230602P00135000 | 2023-05-31 10:33AM EDT | 135.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 71 | 164.26% |
| CAR230602P00136000 | 2023-05-26 11:24AM EDT | 136.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 130.47% |
| CAR230602P00137000 | 2023-05-26 11:23AM EDT | 137.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 126.56% |
| CAR230602P00139000 | 2023-05-25 12:13PM EDT | 139.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 2 | 119.14% |
| CAR230602P00140000 | 2023-05-24 9:48AM EDT | 140.00 | 0.15 | 0.00 | 0.10 | -0.20 | -57.14% | 10 | 17 | 115.63% |
| CAR230602P00141000 | 2023-05-24 12:59PM EDT | 141.00 | 0.59 | 0.00 | 0.10 | 0.00 | - | - | 1 | 111.72% |
| CAR230602P00142000 | 2023-05-26 12:51PM EDT | 142.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 107.81% |
| CAR230602P00143000 | 2023-05-31 12:34PM EDT | 143.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 110.16% |
| CAR230602P00144000 | 2023-05-26 1:16PM EDT | 144.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 100.78% |
| CAR230602P00145000 | 2023-05-30 12:22PM EDT | 145.00 | 0.11 | 0.00 | 0.15 | -0.10 | -47.62% | 50 | 25 | 102.73% |
| CAR230602P00146000 | 2023-05-31 2:21PM EDT | 146.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 3 | 13 | 98.83% |
| CAR230602P00147000 | 2023-05-25 3:59PM EDT | 147.00 | 0.48 | 0.00 | 0.15 | 0.00 | - | - | 4 | 94.92% |
| CAR230602P00148000 | 2023-05-31 12:34PM EDT | 148.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 6 | 10 | 91.21% |
| CAR230602P00149000 | 2023-05-30 10:34AM EDT | 149.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 87.50% |
| CAR230602P00150000 | 2023-06-01 9:50AM EDT | 150.00 | 0.18 | 0.00 | 0.15 | +0.06 | +50.00% | 1 | 244 | 83.59% |
| CAR230602P00152500 | 2023-06-01 12:42PM EDT | 152.50 | 0.05 | 0.00 | 0.15 | -0.16 | -76.19% | 6 | 351 | 74.22% |
| CAR230602P00155000 | 2023-06-01 10:55AM EDT | 155.00 | 0.10 | 0.00 | 0.15 | -0.12 | -54.55% | 2 | 174 | 64.84% |
| CAR230602P00157500 | 2023-06-01 12:06PM EDT | 157.50 | 0.10 | 0.05 | 0.15 | -0.14 | -58.33% | 7 | 63 | 58.20% |
| CAR230602P00160000 | 2023-06-01 10:56AM EDT | 160.00 | 0.20 | 0.10 | 0.20 | -0.29 | -59.18% | 86 | 136 | 52.34% |
| CAR230602P00162500 | 2023-06-01 10:58AM EDT | 162.50 | 0.50 | 0.20 | 0.35 | -1.00 | -66.67% | 1 | 79 | 51.76% |
| CAR230602P00165000 | 2023-06-01 11:07AM EDT | 165.00 | 1.00 | 0.40 | 0.65 | -0.80 | -44.44% | 27 | 65 | 48.73% |
| CAR230602P00167500 | 2023-06-01 12:51PM EDT | 167.50 | 1.20 | 1.05 | 1.20 | -0.80 | -40.00% | 10 | 78 | 46.24% |
| CAR230602P00170000 | 2023-06-01 12:23PM EDT | 170.00 | 1.80 | 1.90 | 2.25 | -2.40 | -57.14% | 11 | 112 | 46.85% |
| CAR230602P00172500 | 2023-06-01 12:10PM EDT | 172.50 | 3.80 | 3.40 | 3.70 | -0.80 | -17.39% | 1 | 10 | 47.07% |
| CAR230602P00175000 | 2023-06-01 12:10PM EDT | 175.00 | 5.70 | 4.30 | 5.60 | -0.57 | -9.09% | 5 | 11 | 49.27% |
| CAR230602P00177500 | 2023-05-25 2:16PM EDT | 177.50 | 12.50 | 6.30 | 7.80 | 0.00 | - | - | 4 | 53.42% |
| CAR230602P00180000 | 2023-06-01 9:56AM EDT | 180.00 | 15.50 | 9.30 | 10.70 | +5.80 | +59.79% | 12 | 5 | 51.47% |
| CAR230602P00190000 | 2023-05-11 3:04PM EDT | 190.00 | 28.30 | 18.10 | 20.70 | 0.00 | - | - | 0 | 123.24% |
| CAR230602P00200000 | 2023-05-03 3:54PM EDT | 200.00 | 32.51 | 28.40 | 30.80 | 0.00 | - | 2 | 0 | 166.31% |
© 2023 Yahoo. All rights reserved.