Australia markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.59-5.10 (-2.61%)
At close: 04:00PM EST
191.50 +0.91 (+0.48%)
After hours: 06:49PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230203C001575002022-12-29 10:06AM EST157.5014.4035.2042.600.00--0243.97%
CAR230203C001600002023-01-12 3:42PM EST160.0030.5127.9034.000.00-11100.10%
CAR230203C001625002023-01-05 11:45AM EST162.5013.4024.1029.300.00--3124.07%
CAR230203C001650002023-01-27 1:57PM EST165.0026.5023.5028.700.00-1292.29%
CAR230203C001675002023-01-05 11:44AM EST167.5010.6019.6026.700.00--457.42%
CAR230203C001700002023-01-30 10:34AM EST170.0025.0018.7024.30+3.84+18.15%21289.60%
CAR230203C001725002023-01-09 12:24PM EST172.508.6915.0019.400.00--390.92%
CAR230203C001750002023-01-26 11:09AM EST175.0014.9013.8019.600.00-1277.34%
CAR230203C001775002023-01-05 10:19AM EST177.507.1013.3014.900.00--166.21%
CAR230203C001800002023-01-26 11:09AM EST180.0010.9011.7012.600.00-2467.72%
CAR230203C001825002023-01-26 11:09AM EST182.509.109.5010.700.00-12864.97%
CAR230203C001850002023-01-27 11:20AM EST185.007.507.808.700.00-11163.28%
CAR230203C001875002023-01-30 2:51PM EST187.507.706.407.50-2.30-23.00%114366.65%
CAR230203C001900002023-01-30 2:41PM EST190.006.605.205.60-2.80-29.79%363064.18%
CAR230203C001925002023-01-30 3:54PM EST192.504.274.004.40-0.33-7.17%252163.75%
CAR230203C001950002023-01-30 1:48PM EST195.004.803.003.30-1.30-21.31%213662.74%
CAR230203C001975002023-01-30 3:55PM EST197.502.402.202.45-2.70-52.94%221362.28%
CAR230203C002000002023-01-30 2:03PM EST200.002.701.601.80-1.20-30.77%1613262.26%
CAR230203C002025002023-01-27 1:43PM EST202.501.251.051.400.00-11062.43%
CAR230203C002050002023-01-30 2:30PM EST205.001.050.701.30-1.25-54.35%1,4291,43565.50%
CAR230203C002075002023-01-27 3:57PM EST207.501.700.500.750.00-19917063.38%
CAR230203C002100002023-01-30 3:01PM EST210.000.500.350.85+0.15+42.86%23568.99%
CAR230203C002125002023-01-30 3:56PM EST212.500.250.250.45-0.35-58.33%75866.31%
CAR230203C002150002023-01-30 11:33AM EST215.000.390.150.40+0.13+50.00%23568.36%
CAR230203C002175002023-01-30 10:07AM EST217.500.400.100.50-0.30-42.86%1174.71%
CAR230203C002200002023-01-30 10:11AM EST220.000.250.050.50-0.25-50.00%1478.52%
CAR230203C002250002023-01-30 2:30PM EST225.000.210.000.20-0.03-12.50%1,4001,40074.80%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230203P001100002023-01-11 12:07PM EST110.000.230.000.500.00--1250.98%
CAR230203P001250002022-12-27 1:24PM EST125.002.500.000.500.00--3198.44%
CAR230203P001300002023-01-17 10:15AM EST130.000.220.000.500.00-1010182.23%
CAR230203P001350002023-01-09 10:39AM EST135.001.160.000.500.00-13166.41%
CAR230203P001450002022-12-29 2:09PM EST145.005.450.000.500.00-10136.13%
CAR230203P001500002023-01-26 11:27AM EST150.000.100.000.250.00-318108.98%
CAR230203P001525002023-01-26 12:18PM EST152.500.100.000.500.00-11114.45%
CAR230203P001550002023-01-27 1:44PM EST155.000.100.000.500.00-1012107.42%
CAR230203P001575002023-01-26 12:18PM EST157.500.150.000.500.00-13100.39%
CAR230203P001600002023-01-26 12:17PM EST160.000.300.050.900.00-115105.96%
CAR230203P001625002023-01-26 1:18PM EST162.500.400.050.900.00-1298.34%
CAR230203P001650002023-01-26 12:17PM EST165.000.470.050.500.00-2681.05%
CAR230203P001675002023-01-26 1:39PM EST167.500.610.150.450.00-21375.39%
CAR230203P001700002023-01-30 3:09PM EST170.000.330.350.55-0.42-56.00%94974.71%
CAR230203P001725002023-01-30 12:24PM EST172.500.310.500.70-0.79-71.82%41472.27%
CAR230203P001750002023-01-30 3:39PM EST175.000.650.701.00+0.06+10.17%19871.09%
CAR230203P001775002023-01-30 3:01PM EST177.500.940.951.25+0.09+10.59%16568.19%
CAR230203P001800002023-01-30 3:56PM EST180.001.651.401.65+0.65+65.00%165167.09%
CAR230203P001825002023-01-30 2:25PM EST182.502.051.952.30+0.76+58.91%1120566.75%
CAR230203P001850002023-01-30 3:20PM EST185.002.502.653.10+0.78+45.35%210266.31%
CAR230203P001875002023-01-30 3:03PM EST187.503.003.504.00-2.00-40.00%222765.21%
CAR230203P001900002023-01-30 3:06PM EST190.003.904.505.00-1.20-23.53%92263.43%
CAR230203P001925002023-01-30 2:52PM EST192.505.505.706.60-1.40-20.29%82264.26%
CAR230203P001950002023-01-30 3:22PM EST195.007.007.208.20+2.05+41.41%745864.60%
CAR230203P001975002023-01-30 11:10AM EST197.506.008.809.40-2.30-27.71%382060.33%
CAR230203P002000002023-01-30 2:42PM EST200.0010.0010.7012.10-1.60-13.79%11266.87%
CAR230203P002025002023-01-30 12:06PM EST202.509.8912.6014.40-2.91-22.73%1268.99%
CAR230203P002050002023-01-23 1:31PM EST205.0014.1012.4017.300.00--151.66%
CAR230203P002150002023-01-20 3:36PM EST215.0023.9121.7027.000.00-14125.61%
CAR230203P002175002023-01-27 9:44AM EST217.5026.5523.3029.400.00-11131.01%
CAR230203P002250002023-01-17 10:08AM EST225.0032.5830.9038.400.00--086.13%