Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220128C00100000 | 2022-01-24 12:17PM EST | 100.00 | 63.10 | 61.00 | 68.70 | 0.00 | - | - | 1 | 496.09% |
| CAR220128C00150000 | 2022-01-27 11:27AM EST | 150.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR220128C00160000 | 2022-01-26 3:17PM EST | 160.00 | 12.60 | 4.90 | 7.40 | 0.00 | - | 2 | 2 | 101.61% |
| CAR220128C00162500 | 2022-01-27 3:35PM EST | 162.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220128C00165000 | 2022-01-25 1:14PM EST | 165.00 | 6.40 | 2.35 | 4.00 | 0.00 | - | 2 | 5 | 99.41% |
| CAR220128C00167500 | 2022-01-27 1:58PM EST | 167.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CAR220128C00170000 | 2022-01-27 12:27PM EST | 170.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| CAR220128C00172500 | 2022-01-27 3:05PM EST | 172.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR220128C00175000 | 2022-01-27 1:17PM EST | 175.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| CAR220128C00177500 | 2022-01-27 11:23AM EST | 177.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| CAR220128C00180000 | 2022-01-27 1:17PM EST | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CAR220128C00182500 | 2022-01-26 3:46PM EST | 182.50 | 1.45 | 0.00 | 0.50 | 0.00 | - | 10 | 48 | 122.85% |
| CAR220128C00185000 | 2022-01-26 3:05PM EST | 185.00 | 1.50 | 0.00 | 0.65 | 0.00 | - | 12 | 22 | 142.97% |
| CAR220128C00187500 | 2022-01-26 10:33AM EST | 187.50 | 1.10 | 0.00 | 1.30 | 0.00 | - | 1 | 17 | 182.03% |
| CAR220128C00190000 | 2022-01-26 9:52AM EST | 190.00 | 2.35 | 0.05 | 0.60 | 0.00 | - | 2 | 117 | 167.58% |
| CAR220128C00192500 | 2022-01-24 2:30PM EST | 192.50 | 1.15 | 0.00 | 0.95 | 0.00 | - | 4 | 24 | 194.14% |
| CAR220128C00195000 | 2022-01-27 3:42PM EST | 195.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CAR220128C00197500 | 2022-01-25 10:19AM EST | 197.50 | 0.56 | 0.00 | 0.60 | 0.00 | - | 1 | 30 | 199.02% |
| CAR220128C00200000 | 2022-01-27 9:48AM EST | 200.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR220128C00202500 | 2022-01-24 2:34PM EST | 202.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 19 | 229.88% |
| CAR220128C00205000 | 2022-01-25 1:12PM EST | 205.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 286 | 186.72% |
| CAR220128C00207500 | 2022-01-27 11:06AM EST | 207.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CAR220128C00210000 | 2022-01-26 12:45PM EST | 210.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 2 | 50 | 247.27% |
| CAR220128C00212500 | 2022-01-21 10:50AM EST | 212.50 | 0.83 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 252.93% |
| CAR220128C00215000 | 2022-01-26 1:09PM EST | 215.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 262.31% |
| CAR220128C00217500 | 2022-01-27 11:06AM EST | 217.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CAR220128C00220000 | 2022-01-26 1:10PM EST | 220.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 24 | 275.78% |
| CAR220128C00222500 | 2022-01-24 1:55PM EST | 222.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 51 | 1 | 284.77% |
| CAR220128C00225000 | 2022-01-25 2:54PM EST | 225.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 20 | 29 | 288.28% |
| CAR220128C00230000 | 2022-01-20 3:24PM EST | 230.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 8 | 12 | 304.69% |
| CAR220128C00235000 | 2022-01-21 9:51AM EST | 235.00 | 0.65 | 0.00 | 0.40 | 0.00 | - | 5 | 10 | 321.09% |
| CAR220128C00240000 | 2022-01-25 11:32AM EST | 240.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 14 | 336.72% |
| CAR220128C00245000 | 2022-01-21 9:51AM EST | 245.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 8 | 351.95% |
| CAR220128C00250000 | 2022-01-27 1:14PM EST | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR220128C00255000 | 2022-01-27 10:48AM EST | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR220128C00260000 | 2022-01-26 1:57PM EST | 260.00 | 0.36 | 0.00 | 0.55 | 0.00 | - | 8 | 10 | 413.28% |
| CAR220128C00270000 | 2022-01-03 3:59PM EST | 270.00 | 1.77 | 0.00 | 0.25 | 0.00 | - | 23 | 27 | 397.66% |
| CAR220128C00275000 | 2022-01-03 3:59PM EST | 275.00 | 1.57 | 0.00 | 0.25 | 0.00 | - | - | 23 | 409.38% |
| CAR220128C00280000 | 2022-01-06 1:53PM EST | 280.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 5 | 0 | 421.88% |
| CAR220128C00290000 | 2022-01-07 12:22PM EST | 290.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 445.31% |
| CAR220128C00300000 | 2022-01-07 11:04AM EST | 300.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 467.97% |
| CAR220128C00310000 | 2021-12-23 9:36AM EST | 310.00 | 2.10 | 0.00 | 0.30 | 0.00 | - | 8 | 8 | 500.00% |
| CAR220128C00320000 | 2021-12-17 12:20PM EST | 320.00 | 2.70 | 0.00 | 0.30 | 0.00 | - | 6 | 6 | 521.09% |
| CAR220128C00325000 | 2022-01-26 11:35AM EST | 325.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 520.31% |
| CAR220128C00330000 | 2022-01-21 9:33AM EST | 330.00 | 1.60 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 529.69% |
| CAR220128C00335000 | 2021-12-20 2:52PM EST | 335.00 | 1.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 551.56% |
| CAR220128C00340000 | 2021-12-17 12:21PM EST | 340.00 | 1.76 | 0.00 | 0.25 | 0.00 | - | 6 | 6 | 549.22% |
| CAR220128C00350000 | 2022-01-27 1:14PM EST | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR220128C00360000 | 2022-01-26 1:57PM EST | 360.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 8 | 8 | 585.94% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220128P00090000 | 2022-01-25 11:36AM EST | 90.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 506.25% |
| CAR220128P00130000 | 2022-01-24 3:09PM EST | 130.00 | 0.21 | 0.00 | 0.70 | 0.00 | - | - | 1 | 261.72% |
| CAR220128P00140000 | 2022-01-26 9:30AM EST | 140.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 205.08% |
| CAR220128P00145000 | 2022-01-25 1:12PM EST | 145.00 | 1.19 | 0.00 | 0.50 | 0.00 | - | 2 | 20 | 146.88% |
| CAR220128P00148000 | 2022-01-25 12:51PM EST | 148.00 | 1.25 | 0.00 | 0.70 | 0.00 | - | - | 1 | 137.21% |
| CAR220128P00149000 | 2022-01-25 10:24AM EST | 149.00 | 1.80 | 0.00 | 0.90 | 0.00 | - | - | 2 | 138.57% |
| CAR220128P00150000 | 2022-01-27 10:05AM EST | 150.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR220128P00155000 | 2022-01-27 2:00PM EST | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CAR220128P00160000 | 2022-01-27 3:29PM EST | 160.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CAR220128P00162500 | 2022-01-27 12:42PM EST | 162.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR220128P00165000 | 2022-01-27 1:43PM EST | 165.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR220128P00167500 | 2022-01-27 3:59PM EST | 167.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAR220128P00170000 | 2022-01-27 12:14PM EST | 170.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR220128P00172500 | 2022-01-27 11:39AM EST | 172.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220128P00175000 | 2022-01-27 12:47PM EST | 175.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CAR220128P00177500 | 2022-01-27 1:01PM EST | 177.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR220128P00180000 | 2022-01-26 10:19AM EST | 180.00 | 5.90 | 13.60 | 17.00 | 0.00 | - | 2 | 143 | 181.45% |
| CAR220128P00182500 | 2022-01-25 10:04AM EST | 182.50 | 16.63 | 14.00 | 21.70 | 0.00 | - | 3 | 5 | 284.57% |
| CAR220128P00185000 | 2022-01-27 11:06AM EST | 185.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CAR220128P00187500 | 2022-01-21 3:32PM EST | 187.50 | 13.68 | 18.60 | 27.20 | 0.00 | - | 36 | 44 | 340.19% |
| CAR220128P00190000 | 2022-01-26 10:59AM EST | 190.00 | 14.65 | 21.30 | 28.70 | 0.00 | - | 1 | 33 | 320.41% |
| CAR220128P00192500 | 2022-01-21 10:51AM EST | 192.50 | 13.80 | 23.90 | 31.50 | 0.00 | - | 1 | 10 | 349.02% |
| CAR220128P00195000 | 2022-01-26 10:59AM EST | 195.00 | 18.91 | 26.50 | 33.60 | 0.00 | - | 1 | 34 | 349.22% |
| CAR220128P00197500 | 2022-01-21 2:46PM EST | 197.50 | 20.79 | 28.70 | 36.60 | 0.00 | - | 57 | 59 | 385.45% |
| CAR220128P00200000 | 2022-01-27 9:30AM EST | 200.00 | 28.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR220128P00205000 | 2022-01-27 9:30AM EST | 205.00 | 33.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR220128P00207500 | 2022-01-21 2:46PM EST | 207.50 | 30.55 | 38.70 | 46.60 | 0.00 | - | 56 | 56 | 445.41% |
| CAR220128P00210000 | 2022-01-19 10:34AM EST | 210.00 | 24.00 | 41.20 | 49.00 | 0.00 | - | 1 | 17 | 455.08% |
| CAR220128P00212500 | 2022-01-18 10:17AM EST | 212.50 | 20.90 | 43.70 | 52.20 | 0.00 | - | 1 | 0 | 498.93% |
| CAR220128P00215000 | 2022-01-12 12:53PM EST | 215.00 | 25.50 | 46.40 | 54.00 | 0.00 | - | 5 | 5 | 482.23% |
| CAR220128P00217500 | 2022-01-20 12:30PM EST | 217.50 | 22.40 | 48.60 | 57.20 | 0.00 | - | - | 0 | 526.17% |
| CAR220128P00220000 | 2022-01-10 11:23AM EST | 220.00 | 31.58 | 51.20 | 59.60 | 0.00 | - | 1 | 1 | 535.06% |
| CAR220128P00225000 | 2022-01-21 11:37AM EST | 225.00 | 47.50 | 56.60 | 63.80 | 0.00 | - | 15 | 18 | 523.54% |
| CAR220128P00230000 | 2022-01-03 11:13AM EST | 230.00 | 32.00 | 61.20 | 69.20 | 0.00 | - | 1 | 3 | 566.50% |
| CAR220128P00235000 | 2022-01-21 12:08PM EST | 235.00 | 58.44 | 66.00 | 74.40 | 0.00 | - | 1 | 1 | 599.32% |
| CAR220128P00245000 | 2022-01-20 12:52PM EST | 245.00 | 49.44 | 76.00 | 84.50 | 0.00 | - | 3 | 1 | 648.63% |
| CAR220128P00250000 | 2022-01-12 10:15AM EST | 250.00 | 52.85 | 81.00 | 89.50 | 0.00 | - | 1 | 0 | 669.92% |
| CAR220128P00280000 | 2021-12-20 3:17PM EST | 280.00 | 74.48 | 100.30 | 107.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
