Australia markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
155.95+10.23 (+7.02%)
At close: 04:00PM EDT
155.50 -0.45 (-0.29%)
After hours: 06:12PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR220930C001280002022-09-23 2:15PM EDT128.0010.800.000.000.00-100.00%
CAR220930C001290002022-09-23 2:15PM EDT129.0010.000.000.000.00-300.00%
CAR220930C001300002022-09-23 11:55AM EDT130.009.300.000.000.00-600.00%
CAR220930C001310002022-09-23 12:53PM EDT131.009.300.000.000.00-100.00%
CAR220930C001320002022-09-27 3:29PM EDT132.0014.600.000.000.00-100.00%
CAR220930C001330002022-09-23 1:29PM EDT133.007.800.000.000.00-400.00%
CAR220930C001340002022-09-23 1:00PM EDT134.007.300.000.000.00-400.00%
CAR220930C001350002022-09-28 12:29PM EDT135.0022.200.000.000.00-200.00%
CAR220930C001360002022-09-27 2:50PM EDT136.0010.900.000.000.00-100.00%
CAR220930C001370002022-09-27 2:27PM EDT137.008.300.000.000.00-100.00%
CAR220930C001380002022-09-27 3:54PM EDT138.0010.200.000.000.00-700.00%
CAR220930C001390002022-09-28 9:31AM EDT139.009.800.000.000.00-300.00%
CAR220930C001400002022-09-27 2:50PM EDT140.008.000.000.000.00-200.00%
CAR220930C001410002022-09-28 12:58PM EDT141.0016.200.000.000.00-100.00%
CAR220930C001420002022-09-27 3:33PM EDT142.006.900.000.000.00-400.00%
CAR220930C001430002022-09-27 2:50PM EDT143.006.000.000.000.00-1600.00%
CAR220930C001440002022-09-28 12:44PM EDT144.0013.500.000.000.00-400.00%
CAR220930C001450002022-09-28 12:49PM EDT145.0012.500.000.000.00-4700.00%
CAR220930C001460002022-09-28 9:36AM EDT146.005.400.000.000.00-100.00%
CAR220930C001470002022-09-28 9:39AM EDT147.004.700.000.000.00-200.00%
CAR220930C001480002022-09-28 10:25AM EDT148.007.500.000.000.00-600.00%
CAR220930C001490002022-09-27 10:00AM EDT149.004.000.000.000.00-500.00%
CAR220930C001500002022-09-28 2:13PM EDT150.007.800.000.000.00-8300.00%
CAR220930C001525002022-09-28 3:06PM EDT152.506.300.000.000.00-500.00%
CAR220930C001550002022-09-28 3:48PM EDT155.004.840.000.000.00-2900.00%
CAR220930C001575002022-09-28 3:48PM EDT157.503.400.000.000.00-2303.13%
CAR220930C001600002022-09-28 3:56PM EDT160.002.050.000.000.00-14906.25%
CAR220930C001625002022-09-28 2:57PM EDT162.501.650.000.000.00-15012.50%
CAR220930C001650002022-09-28 3:30PM EDT165.001.080.000.000.00-19025.00%
CAR220930C001675002022-09-28 3:54PM EDT167.500.710.000.000.00-2025.00%
CAR220930C001700002022-09-28 3:22PM EDT170.000.450.000.000.00-24025.00%
CAR220930C001725002022-09-28 1:28PM EDT172.500.350.000.000.00-2025.00%
CAR220930C001750002022-09-28 3:24PM EDT175.000.250.000.000.00-5025.00%
CAR220930C001775002022-09-28 2:15PM EDT177.500.190.000.000.00-4050.00%
CAR220930C001800002022-09-28 1:38PM EDT180.000.430.000.000.00-11050.00%
CAR220930C001850002022-09-14 11:27AM EDT185.002.850.000.000.00-3050.00%
CAR220930C001875002022-09-26 10:01AM EDT187.500.370.000.000.00-1050.00%
CAR220930C001900002022-09-28 11:53AM EDT190.000.050.000.000.00-5050.00%
CAR220930C001950002022-09-13 10:36AM EDT195.002.470.000.000.00-1050.00%
CAR220930C001975002022-08-26 3:01PM EDT197.507.000.000.250.00-22151.56%
CAR220930C002000002022-09-21 9:57AM EDT200.000.200.000.000.00-1050.00%
CAR220930C002050002022-08-29 11:11AM EDT205.004.000.000.000.00-1450.00%
CAR220930C002100002022-09-28 2:54PM EDT210.000.130.000.000.00-1050.00%
CAR220930C002400002022-09-19 12:23PM EDT240.000.270.000.000.00--050.00%
CAR220930C002600002022-09-12 9:58AM EDT260.000.250.000.000.00-8050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR220930P000850002022-09-22 3:59PM EDT85.000.100.000.000.00--0100.00%
CAR220930P001000002022-09-22 3:51PM EDT100.000.360.000.000.00-7050.00%
CAR220930P001050002022-09-27 1:53PM EDT105.000.050.000.000.00-10050.00%
CAR220930P001100002022-09-23 2:12PM EDT110.000.400.000.000.00-3050.00%
CAR220930P001130002022-09-23 11:09AM EDT113.000.550.000.000.00-1050.00%
CAR220930P001150002022-09-28 3:34PM EDT115.000.100.000.000.00-7050.00%
CAR220930P001170002022-09-26 9:58AM EDT117.000.310.000.000.00-7050.00%
CAR220930P001190002022-09-22 12:55PM EDT119.000.650.000.000.00--050.00%
CAR220930P001200002022-09-27 1:34PM EDT120.000.420.000.000.00-1050.00%
CAR220930P001210002022-09-28 2:51PM EDT121.000.250.000.000.00-1050.00%
CAR220930P001240002022-09-28 3:41PM EDT124.000.050.000.000.00-200050.00%
CAR220930P001250002022-09-28 3:38PM EDT125.000.100.000.000.00-4050.00%
CAR220930P001260002022-09-23 3:33PM EDT126.001.600.000.000.00-9050.00%
CAR220930P001270002022-09-27 9:31AM EDT127.000.900.000.000.00-1050.00%
CAR220930P001280002022-09-23 2:58PM EDT128.002.970.000.000.00-1050.00%
CAR220930P001290002022-09-26 10:07AM EDT129.001.000.000.000.00-1050.00%
CAR220930P001300002022-09-28 10:28AM EDT130.000.390.000.000.00-5050.00%
CAR220930P001310002022-09-27 3:50PM EDT131.000.950.000.000.00-9050.00%
CAR220930P001320002022-09-28 10:31AM EDT132.000.370.000.000.00-4050.00%
CAR220930P001330002022-09-26 2:11PM EDT133.002.200.000.000.00-3050.00%
CAR220930P001340002022-09-27 9:31AM EDT134.001.620.000.000.00-1050.00%
CAR220930P001350002022-09-28 1:38PM EDT135.000.260.000.000.00-20050.00%
CAR220930P001360002022-09-27 10:59AM EDT136.001.200.000.000.00-4050.00%
CAR220930P001370002022-09-28 1:35PM EDT137.000.350.000.000.00-1050.00%
CAR220930P001380002022-09-28 10:24AM EDT138.000.600.000.000.00-1050.00%
CAR220930P001390002022-09-28 11:15AM EDT139.000.500.000.000.00-7025.00%
CAR220930P001400002022-09-28 2:48PM EDT140.000.430.000.000.00-20025.00%
CAR220930P001410002022-09-28 12:40PM EDT141.000.550.000.000.00-4025.00%
CAR220930P001420002022-09-28 10:31AM EDT142.000.970.000.000.00-5025.00%
CAR220930P001430002022-09-28 2:04PM EDT143.000.660.000.000.00-204025.00%
CAR220930P001440002022-09-28 11:46AM EDT144.000.790.000.000.00-26025.00%
CAR220930P001450002022-09-28 3:05PM EDT145.000.900.000.000.00-63025.00%
CAR220930P001460002022-09-28 12:52PM EDT146.001.050.000.000.00-10025.00%
CAR220930P001470002022-09-28 2:57PM EDT147.001.200.000.000.00-4025.00%
CAR220930P001480002022-09-28 3:34PM EDT148.001.280.000.000.00-47012.50%
CAR220930P001490002022-09-28 3:57PM EDT149.001.600.000.000.00-57012.50%
CAR220930P001500002022-09-28 3:36PM EDT150.001.670.000.000.00-81012.50%
CAR220930P001525002022-09-28 1:48PM EDT152.503.500.000.000.00-4306.25%
CAR220930P001550002022-09-28 3:00PM EDT155.003.800.000.000.00-1703.13%
CAR220930P001575002022-09-28 3:43PM EDT157.504.900.000.000.00-500.00%
CAR220930P001600002022-09-28 3:49PM EDT160.006.000.000.000.00-2100.00%
CAR220930P001625002022-09-28 3:05PM EDT162.508.250.000.000.00-400.00%
CAR220930P001650002022-09-27 11:32AM EDT165.0019.100.000.000.00-100.00%
CAR220930P001675002022-09-20 3:01PM EDT167.5018.400.000.000.00--00.00%
CAR220930P001700002022-09-28 1:23PM EDT170.0014.410.000.000.00-4800.00%
CAR220930P001725002022-09-09 12:30PM EDT172.5014.800.000.000.00-1700.00%
CAR220930P001750002022-09-16 9:54AM EDT175.0026.750.000.000.00-200.00%
CAR220930P001775002022-08-18 12:37PM EDT177.5013.7027.1034.800.00-22370.90%
CAR220930P001800002022-09-09 3:55PM EDT180.0017.580.000.000.00-100.00%
CAR220930P001950002022-09-09 2:24PM EDT195.0030.100.000.000.00-1500.00%
CAR220930P002150002022-09-22 9:32AM EDT215.0065.300.000.000.00--00.00%