Australia markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
163.83+9.31 (+6.03%)
At close: 04:00PM EDT
163.83 0.00 (0.00%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR220701C001500002022-06-24 10:15AM EDT150.0017.8014.0016.70+8.50+91.40%11276.03%
CAR220701C001550002022-06-24 3:50PM EDT155.0010.6012.1013.60+3.00+39.47%211993.73%
CAR220701C001600002022-06-24 3:45PM EDT160.007.358.909.80+1.55+26.72%171387.89%
CAR220701C001625002022-06-24 2:01PM EDT162.507.107.408.30+2.90+69.05%71185.89%
CAR220701C001650002022-06-24 3:31PM EDT165.004.886.307.20+1.38+39.43%28587.09%
CAR220701C001675002022-06-24 3:50PM EDT167.504.905.306.00+1.50+44.12%175586.67%
CAR220701C001700002022-06-24 3:35PM EDT170.003.404.305.10+0.45+15.25%211686.47%
CAR220701C001725002022-06-24 11:22AM EDT172.503.803.304.20+1.85+94.87%75684.67%
CAR220701C001750002022-06-24 1:40PM EDT175.002.562.753.60+0.61+31.28%33786.26%
CAR220701C001775002022-06-24 9:35AM EDT177.501.802.202.95+0.20+12.50%11286.16%
CAR220701C001800002022-06-24 3:56PM EDT180.002.051.752.35+1.01+97.12%682085.72%
CAR220701C001850002022-06-24 1:39PM EDT185.001.051.151.80+0.30+40.00%7210389.31%
CAR220701C001900002022-06-24 3:45PM EDT190.000.600.651.05+0.18+42.86%1112787.21%
CAR220701C001950002022-06-24 2:20PM EDT195.000.310.400.65-1.65-84.18%6587.70%
CAR220701C002000002022-06-24 3:19PM EDT200.000.180.100.60+0.01+5.88%817089.75%
CAR220701C002050002022-06-23 12:39PM EDT205.000.160.050.300.00-11787.50%
CAR220701C002100002022-06-23 10:12AM EDT210.000.150.000.500.00-313100.78%
CAR220701C002150002022-06-24 12:15PM EDT215.000.100.000.25-1.69-94.41%4820397.66%
CAR220701C002200002022-06-23 12:55PM EDT220.000.150.000.600.00-13119.43%
CAR220701C002250002022-06-16 1:52PM EDT225.000.550.001.050.00-15139.65%
CAR220701C002300002022-06-09 3:24PM EDT230.001.650.001.050.00-16147.27%
CAR220701C002350002022-06-09 12:20PM EDT235.001.650.000.650.00-211142.58%
CAR220701C002400002022-06-08 1:19PM EDT240.001.750.000.400.00-3103138.67%
CAR220701C002450002022-06-10 2:44PM EDT245.000.350.000.800.00-24161.04%
CAR220701C002500002022-06-09 12:50PM EDT250.000.780.000.750.00-12165.82%
CAR220701C002550002022-06-16 1:50PM EDT255.000.200.000.550.00-11164.06%
CAR220701C002600002022-06-15 10:44AM EDT260.000.550.000.450.00-27165.23%
CAR220701C002650002022-05-19 3:39PM EDT265.002.350.001.250.00-11199.95%
CAR220701C002850002022-06-16 9:30AM EDT285.000.580.000.450.00--1191.99%
CAR220701C003100002022-06-02 3:47PM EDT310.001.100.001.050.00--1243.36%
CAR220701C003200002022-05-31 9:54AM EDT320.000.940.001.050.00--2253.03%
CAR220701C003400002022-05-16 11:58AM EDT340.001.450.001.150.00--3274.90%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR220701P000850002022-06-24 1:55PM EDT85.000.100.000.10-0.15-60.00%147199.61%
CAR220701P001000002022-05-20 3:50PM EDT100.001.890.050.750.00-3636205.86%
CAR220701P001150002022-06-17 3:50PM EDT115.000.720.001.150.00-23165.63%
CAR220701P001250002022-06-24 1:52PM EDT125.000.350.101.45-0.50-58.82%5149141.50%
CAR220701P001300002022-06-24 11:17AM EDT130.000.400.200.60-0.80-66.67%814108.20%
CAR220701P001350002022-06-24 2:54PM EDT135.000.800.500.70-1.10-57.89%419102.15%
CAR220701P001400002022-06-24 2:54PM EDT140.001.250.501.20-1.85-59.68%11316194.82%
CAR220701P001450002022-06-24 2:28PM EDT145.002.000.952.00-3.10-60.78%61693.31%
CAR220701P001500002022-06-24 3:57PM EDT150.002.552.002.60-3.54-58.13%255589.80%
CAR220701P001525002022-06-24 1:32PM EDT152.503.702.703.20-4.10-52.56%41089.70%
CAR220701P001550002022-06-24 3:58PM EDT155.003.803.304.10-4.41-53.71%2715989.33%
CAR220701P001575002022-06-24 9:55AM EDT157.506.604.005.40-2.80-29.79%1790.60%
CAR220701P001600002022-06-24 3:36PM EDT160.007.135.005.90-5.80-44.86%235187.04%
CAR220701P001625002022-06-24 3:09PM EDT162.508.486.107.10-5.22-38.10%17686.87%
CAR220701P001650002022-06-24 3:57PM EDT165.008.007.408.80-7.80-49.37%383389.23%
CAR220701P001675002022-06-24 2:59PM EDT167.5011.408.7010.00-4.10-26.45%18687.04%
CAR220701P001700002022-06-24 2:43PM EDT170.0013.0110.2011.40-6.91-34.69%51285.60%
CAR220701P001725002022-06-21 3:23PM EDT172.5017.2011.7012.900.00-6583.11%
CAR220701P001750002022-06-24 3:50PM EDT175.0017.0313.7016.20-2.70-13.68%172794.51%
CAR220701P001775002022-06-16 10:18AM EDT177.5021.1015.6020.200.00--2109.55%
CAR220701P001800002022-06-22 3:11PM EDT180.0027.1616.6021.200.00-11196.46%
CAR220701P001825002022-06-22 12:09PM EDT182.5027.1019.0023.500.00-4036101.76%
CAR220701P001850002022-06-01 1:13PM EDT185.0018.0020.2025.500.00-21293.29%
CAR220701P001875002022-06-16 12:04PM EDT187.5033.0023.3029.400.00--1117.73%
CAR220701P001900002022-06-22 3:31PM EDT190.0039.0324.1030.700.00-1396.53%
CAR220701P001950002022-06-24 12:08PM EDT195.0031.3229.9035.60-12.83-29.06%15116.02%
CAR220701P002000002022-06-22 12:10PM EDT200.0043.0732.8040.80-0.49-1.12%148101.17%
CAR220701P002050002022-06-24 12:08PM EDT205.0041.0237.4045.90+17.42+73.81%28104.59%
CAR220701P002100002022-05-16 12:04AM EDT210.0024.0041.0047.500.00--1141.85%
CAR220701P002150002022-06-21 10:56AM EDT215.0055.1047.2055.700.00-122110.55%
CAR220701P002200002022-05-16 12:04AM EDT220.0025.6951.1056.700.00--2132.03%
CAR220701P002300002022-06-21 12:36PM EDT230.0073.4662.3070.700.00-50135.94%
CAR220701P002350002022-05-16 12:04AM EDT235.0035.0063.3071.500.00--2142.87%
CAR220701P002750002022-06-06 2:06PM EDT275.0081.61107.10115.800.00--2187.30%