Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220930C00128000 | 2022-09-23 2:15PM EDT | 128.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220930C00129000 | 2022-09-23 2:15PM EDT | 129.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR220930C00130000 | 2022-09-23 11:55AM EDT | 130.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR220930C00131000 | 2022-09-23 12:53PM EDT | 131.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220930C00132000 | 2022-09-27 3:29PM EDT | 132.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220930C00133000 | 2022-09-23 1:29PM EDT | 133.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR220930C00134000 | 2022-09-23 1:00PM EDT | 134.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR220930C00135000 | 2022-09-28 12:29PM EDT | 135.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR220930C00136000 | 2022-09-27 2:50PM EDT | 136.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220930C00137000 | 2022-09-27 2:27PM EDT | 137.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220930C00138000 | 2022-09-27 3:54PM EDT | 138.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAR220930C00139000 | 2022-09-28 9:31AM EDT | 139.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR220930C00140000 | 2022-09-27 2:50PM EDT | 140.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR220930C00141000 | 2022-09-28 12:58PM EDT | 141.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220930C00142000 | 2022-09-27 3:33PM EDT | 142.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR220930C00143000 | 2022-09-27 2:50PM EDT | 143.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CAR220930C00144000 | 2022-09-28 12:44PM EDT | 144.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR220930C00145000 | 2022-09-28 12:49PM EDT | 145.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| CAR220930C00146000 | 2022-09-28 9:36AM EDT | 146.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220930C00147000 | 2022-09-28 9:39AM EDT | 147.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR220930C00148000 | 2022-09-28 10:25AM EDT | 148.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR220930C00149000 | 2022-09-27 10:00AM EDT | 149.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR220930C00150000 | 2022-09-28 2:13PM EDT | 150.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| CAR220930C00152500 | 2022-09-28 3:06PM EDT | 152.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR220930C00155000 | 2022-09-28 3:48PM EDT | 155.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CAR220930C00157500 | 2022-09-28 3:48PM EDT | 157.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| CAR220930C00160000 | 2022-09-28 3:56PM EDT | 160.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| CAR220930C00162500 | 2022-09-28 2:57PM EDT | 162.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| CAR220930C00165000 | 2022-09-28 3:30PM EDT | 165.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CAR220930C00167500 | 2022-09-28 3:54PM EDT | 167.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR220930C00170000 | 2022-09-28 3:22PM EDT | 170.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| CAR220930C00172500 | 2022-09-28 1:28PM EDT | 172.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR220930C00175000 | 2022-09-28 3:24PM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAR220930C00177500 | 2022-09-28 2:15PM EDT | 177.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CAR220930C00180000 | 2022-09-28 1:38PM EDT | 180.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CAR220930C00185000 | 2022-09-14 11:27AM EDT | 185.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR220930C00187500 | 2022-09-26 10:01AM EDT | 187.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR220930C00190000 | 2022-09-28 11:53AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAR220930C00195000 | 2022-09-13 10:36AM EDT | 195.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR220930C00197500 | 2022-08-26 3:01PM EDT | 197.50 | 7.00 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 151.56% |
| CAR220930C00200000 | 2022-09-21 9:57AM EDT | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR220930C00205000 | 2022-08-29 11:11AM EDT | 205.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CAR220930C00210000 | 2022-09-28 2:54PM EDT | 210.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR220930C00240000 | 2022-09-19 12:23PM EDT | 240.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR220930C00260000 | 2022-09-12 9:58AM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220930P00085000 | 2022-09-22 3:59PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| CAR220930P00100000 | 2022-09-22 3:51PM EDT | 100.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CAR220930P00105000 | 2022-09-27 1:53PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAR220930P00110000 | 2022-09-23 2:12PM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR220930P00113000 | 2022-09-23 11:09AM EDT | 113.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR220930P00115000 | 2022-09-28 3:34PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CAR220930P00117000 | 2022-09-26 9:58AM EDT | 117.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CAR220930P00119000 | 2022-09-22 12:55PM EDT | 119.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR220930P00120000 | 2022-09-27 1:34PM EDT | 120.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR220930P00121000 | 2022-09-28 2:51PM EDT | 121.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR220930P00124000 | 2022-09-28 3:41PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| CAR220930P00125000 | 2022-09-28 3:38PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CAR220930P00126000 | 2022-09-23 3:33PM EDT | 126.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CAR220930P00127000 | 2022-09-27 9:31AM EDT | 127.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR220930P00128000 | 2022-09-23 2:58PM EDT | 128.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR220930P00129000 | 2022-09-26 10:07AM EDT | 129.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR220930P00130000 | 2022-09-28 10:28AM EDT | 130.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAR220930P00131000 | 2022-09-27 3:50PM EDT | 131.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CAR220930P00132000 | 2022-09-28 10:31AM EDT | 132.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CAR220930P00133000 | 2022-09-26 2:11PM EDT | 133.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR220930P00134000 | 2022-09-27 9:31AM EDT | 134.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR220930P00135000 | 2022-09-28 1:38PM EDT | 135.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CAR220930P00136000 | 2022-09-27 10:59AM EDT | 136.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CAR220930P00137000 | 2022-09-28 1:35PM EDT | 137.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR220930P00138000 | 2022-09-28 10:24AM EDT | 138.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR220930P00139000 | 2022-09-28 11:15AM EDT | 139.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CAR220930P00140000 | 2022-09-28 2:48PM EDT | 140.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CAR220930P00141000 | 2022-09-28 12:40PM EDT | 141.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAR220930P00142000 | 2022-09-28 10:31AM EDT | 142.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAR220930P00143000 | 2022-09-28 2:04PM EDT | 143.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| CAR220930P00144000 | 2022-09-28 11:46AM EDT | 144.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| CAR220930P00145000 | 2022-09-28 3:05PM EDT | 145.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| CAR220930P00146000 | 2022-09-28 12:52PM EDT | 146.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAR220930P00147000 | 2022-09-28 2:57PM EDT | 147.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAR220930P00148000 | 2022-09-28 3:34PM EDT | 148.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| CAR220930P00149000 | 2022-09-28 3:57PM EDT | 149.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 12.50% |
| CAR220930P00150000 | 2022-09-28 3:36PM EDT | 150.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| CAR220930P00152500 | 2022-09-28 1:48PM EDT | 152.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| CAR220930P00155000 | 2022-09-28 3:00PM EDT | 155.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CAR220930P00157500 | 2022-09-28 3:43PM EDT | 157.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR220930P00160000 | 2022-09-28 3:49PM EDT | 160.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CAR220930P00162500 | 2022-09-28 3:05PM EDT | 162.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR220930P00165000 | 2022-09-27 11:32AM EDT | 165.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220930P00167500 | 2022-09-20 3:01PM EDT | 167.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR220930P00170000 | 2022-09-28 1:23PM EDT | 170.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| CAR220930P00172500 | 2022-09-09 12:30PM EDT | 172.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CAR220930P00175000 | 2022-09-16 9:54AM EDT | 175.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR220930P00177500 | 2022-08-18 12:37PM EDT | 177.50 | 13.70 | 27.10 | 34.80 | 0.00 | - | 2 | 2 | 370.90% |
| CAR220930P00180000 | 2022-09-09 3:55PM EDT | 180.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220930P00195000 | 2022-09-09 2:24PM EDT | 195.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CAR220930P00215000 | 2022-09-22 9:32AM EDT | 215.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
