Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426C00090000 | 2024-04-23 9:53AM EDT | 90.00 | 11.60 | 7.70 | 10.40 | 0.00 | - | 3 | 3 | 189.45% |
| CAR240426C00095000 | 2024-04-18 1:54PM EDT | 95.00 | 7.10 | 3.80 | 4.70 | 0.00 | - | - | 2 | 123.24% |
| CAR240426C00097000 | 2024-04-25 9:53AM EDT | 97.00 | 3.00 | 2.65 | 3.10 | -4.20 | -58.33% | 56 | 16 | 110.21% |
| CAR240426C00099000 | 2024-04-25 9:53AM EDT | 99.00 | 1.75 | 0.90 | 2.25 | -2.35 | -57.32% | 127 | 33 | 92.24% |
| CAR240426C00100000 | 2024-04-24 10:47AM EDT | 100.00 | 4.60 | 0.00 | 2.20 | 0.00 | - | 33 | 74 | 85.69% |
| CAR240426C00101000 | 2024-04-23 10:47AM EDT | 101.00 | 3.60 | 1.05 | 1.45 | 0.00 | - | 9 | 11 | 102.73% |
| CAR240426C00102000 | 2024-04-25 9:52AM EDT | 102.00 | 0.85 | 0.35 | 1.05 | -2.85 | -77.03% | 190 | 349 | 88.18% |
| CAR240426C00103000 | 2024-04-25 9:45AM EDT | 103.00 | 1.05 | 0.45 | 0.80 | -1.90 | -64.41% | 12 | 166 | 93.16% |
| CAR240426C00104000 | 2024-04-24 3:50PM EDT | 104.00 | 2.55 | 0.35 | 0.65 | 0.00 | - | 218 | 246 | 94.43% |
| CAR240426C00105000 | 2024-04-25 9:46AM EDT | 105.00 | 0.54 | 0.05 | 0.50 | -1.06 | -66.25% | 2 | 248 | 86.33% |
| CAR240426C00106000 | 2024-04-25 9:46AM EDT | 106.00 | 0.39 | 0.25 | 1.15 | -1.21 | -75.63% | 2 | 179 | 122.27% |
| CAR240426C00107000 | 2024-04-25 9:49AM EDT | 107.00 | 0.30 | 0.05 | 0.50 | -0.65 | -68.42% | 6 | 216 | 100.20% |
| CAR240426C00108000 | 2024-04-25 9:49AM EDT | 108.00 | 0.20 | 0.10 | 1.05 | -0.69 | -77.53% | 5 | 108 | 129.88% |
| CAR240426C00109000 | 2024-04-25 9:44AM EDT | 109.00 | 0.25 | 0.10 | 0.30 | -0.44 | -63.77% | 3 | 269 | 105.47% |
| CAR240426C00110000 | 2024-04-25 9:37AM EDT | 110.00 | 0.20 | 0.10 | 0.30 | -0.45 | -69.23% | 2 | 134 | 111.52% |
| CAR240426C00111000 | 2024-04-24 2:57PM EDT | 111.00 | 0.44 | 0.05 | 0.50 | 0.00 | - | 12 | 145 | 125.78% |
| CAR240426C00112000 | 2024-04-24 3:50PM EDT | 112.00 | 0.55 | 0.00 | 0.45 | 0.00 | - | 6 | 224 | 126.17% |
| CAR240426C00113000 | 2024-04-22 2:24PM EDT | 113.00 | 0.55 | 0.00 | 1.00 | 0.00 | - | 10 | 12 | 158.59% |
| CAR240426C00114000 | 2024-04-23 11:51AM EDT | 114.00 | 0.48 | 0.05 | 0.50 | 0.00 | - | 3 | 23 | 143.55% |
| CAR240426C00115000 | 2024-04-25 9:30AM EDT | 115.00 | 0.10 | 0.00 | 1.00 | -0.10 | -50.00% | 1 | 244 | 171.09% |
| CAR240426C00116000 | 2024-04-25 9:49AM EDT | 116.00 | 0.05 | 0.05 | 1.00 | -0.20 | -80.00% | 60 | 10 | 179.39% |
| CAR240426C00117000 | 2024-04-25 9:46AM EDT | 117.00 | 0.05 | 0.00 | 0.50 | -0.20 | -80.00% | 60 | 102 | 157.42% |
| CAR240426C00118000 | 2024-04-25 9:44AM EDT | 118.00 | 0.05 | 0.00 | 1.35 | -0.10 | -66.67% | 3 | 111 | 203.81% |
| CAR240426C00119000 | 2024-04-23 2:19PM EDT | 119.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 199 | 148.44% |
| CAR240426C00120000 | 2024-04-22 1:03PM EDT | 120.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 37 | 185 | 176.56% |
| CAR240426C00121000 | 2024-04-24 3:40PM EDT | 121.00 | 0.13 | 0.00 | 2.55 | 0.00 | - | 10 | 19 | 263.77% |
| CAR240426C00122000 | 2024-04-17 3:59PM EDT | 122.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 20 | 183.59% |
| CAR240426C00123000 | 2024-04-18 3:12PM EDT | 123.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 188.67% |
| CAR240426C00124000 | 2024-04-15 11:47AM EDT | 124.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 2 | 5 | 193.55% |
| CAR240426C00125000 | 2024-04-24 1:38PM EDT | 125.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 68 | 122 | 198.44% |
| CAR240426C00126000 | 2024-04-24 1:50PM EDT | 126.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 30 | 203.13% |
| CAR240426C00127000 | 2024-04-10 10:17AM EDT | 127.00 | 2.53 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 224.81% |
| CAR240426C00128000 | 2024-04-17 3:59PM EDT | 128.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 16 | 212.50% |
| CAR240426C00129000 | 2024-04-16 2:46PM EDT | 129.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 10 | 17 | 217.19% |
| CAR240426C00130000 | 2024-04-23 9:33AM EDT | 130.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 37 | 221.88% |
| CAR240426C00131000 | 2024-04-17 11:02AM EDT | 131.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 226.37% |
| CAR240426C00132000 | 2024-04-12 1:54PM EDT | 132.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 501 | 501 | 230.86% |
| CAR240426C00134000 | 2024-04-12 3:11PM EDT | 134.00 | 0.43 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 273.24% |
| CAR240426C00135000 | 2024-04-23 10:53AM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 55 | 243.95% |
| CAR240426C00140000 | 2024-04-15 1:20PM EDT | 140.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 5 | 514 | 264.84% |
| CAR240426C00145000 | 2024-04-01 10:47AM EDT | 145.00 | 0.97 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 284.77% |
| CAR240426C00150000 | 2024-04-05 2:30PM EDT | 150.00 | 0.39 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 303.52% |
| CAR240426C00155000 | 2024-04-04 9:49AM EDT | 155.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 10 | 7 | 321.48% |
| CAR240426C00160000 | 2024-04-08 10:06AM EDT | 160.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 15 | 11 | 321.09% |
| CAR240426C00165000 | 2024-04-08 9:50AM EDT | 165.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 355.47% |
| CAR240426C00170000 | 2024-04-05 9:53AM EDT | 170.00 | 0.19 | 0.00 | 1.00 | 0.00 | - | 8 | 8 | 415.63% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426P00080000 | 2024-04-22 12:51PM EDT | 80.00 | 0.05 | 0.05 | 2.15 | 0.00 | - | 19 | 23 | 234.96% |
| CAR240426P00085000 | 2024-04-23 12:07PM EDT | 85.00 | 0.05 | 0.10 | 0.50 | 0.00 | - | 15 | 15 | 121.88% |
| CAR240426P00088000 | 2024-04-22 12:01PM EDT | 88.00 | 0.33 | 0.00 | 0.50 | 0.00 | - | 5 | 105 | 91.21% |
| CAR240426P00090000 | 2024-04-24 3:52PM EDT | 90.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 20 | 152 | 79.59% |
| CAR240426P00091000 | 2024-04-24 3:51PM EDT | 91.00 | 0.25 | 0.10 | 0.55 | 0.00 | - | 6 | 5 | 70.31% |
| CAR240426P00092000 | 2024-04-24 3:53PM EDT | 92.00 | 0.30 | 0.15 | 1.30 | 0.00 | - | 9 | 55 | 82.42% |
| CAR240426P00093000 | 2024-04-25 9:36AM EDT | 93.00 | 0.60 | 0.25 | 1.05 | +0.22 | +57.89% | 11 | 47 | 67.68% |
| CAR240426P00094000 | 2024-04-24 3:58PM EDT | 94.00 | 0.78 | 0.35 | 1.25 | +0.33 | +73.33% | 1 | 61 | 62.50% |
| CAR240426P00095000 | 2024-04-25 9:53AM EDT | 95.00 | 0.90 | 0.80 | 0.95 | +0.30 | +50.00% | 58 | 112 | 52.54% |
| CAR240426P00096000 | 2024-04-25 9:53AM EDT | 96.00 | 1.20 | 1.20 | 1.60 | +0.50 | +71.43% | 98 | 76 | 56.69% |
| CAR240426P00097000 | 2024-04-25 9:53AM EDT | 97.00 | 1.50 | 1.60 | 2.00 | +0.35 | +28.93% | 235 | 37 | 52.64% |
| CAR240426P00098000 | 2024-04-25 9:53AM EDT | 98.00 | 2.05 | 2.00 | 2.50 | +0.89 | +247.22% | 67 | 109 | 55.76% |
| CAR240426P00099000 | 2024-04-25 9:53AM EDT | 99.00 | 2.50 | 1.35 | 2.85 | +0.80 | +47.06% | 91 | 566 | 39.55% |
| CAR240426P00100000 | 2024-04-24 3:59PM EDT | 100.00 | 1.65 | 3.20 | 3.60 | 0.00 | - | 73 | 708 | 29.10% |
| CAR240426P00101000 | 2024-04-24 3:52PM EDT | 101.00 | 2.20 | 3.50 | 4.30 | 0.00 | - | 29 | 52 | 0.00% |
| CAR240426P00102000 | 2024-04-24 3:51PM EDT | 102.00 | 2.55 | 4.10 | 5.10 | 0.00 | - | 95 | 790 | 0.00% |
| CAR240426P00103000 | 2024-04-25 9:45AM EDT | 103.00 | 4.60 | 5.00 | 6.10 | +1.70 | +58.62% | 6 | 166 | 0.00% |
| CAR240426P00104000 | 2024-04-24 2:31PM EDT | 104.00 | 4.70 | 4.90 | 8.10 | 0.00 | - | 38 | 64 | 96.88% |
| CAR240426P00105000 | 2024-04-24 3:59PM EDT | 105.00 | 3.96 | 5.80 | 8.10 | 0.00 | - | 46 | 99 | 0.00% |
| CAR240426P00106000 | 2024-04-24 1:35PM EDT | 106.00 | 4.80 | 7.20 | 9.70 | 0.00 | - | 23 | 75 | 79.88% |
| CAR240426P00107000 | 2024-04-24 12:15PM EDT | 107.00 | 6.30 | 7.30 | 9.90 | 0.00 | - | 16 | 86 | 0.00% |
| CAR240426P00108000 | 2024-04-23 10:19AM EDT | 108.00 | 6.00 | 7.90 | 10.80 | 0.00 | - | 6 | 24 | 0.00% |
| CAR240426P00109000 | 2024-04-22 10:20AM EDT | 109.00 | 9.29 | 9.00 | 12.90 | 0.00 | - | 11 | 49 | 119.14% |
| CAR240426P00110000 | 2024-04-25 9:31AM EDT | 110.00 | 9.50 | 10.00 | 12.80 | +1.60 | +20.25% | 1 | 47 | 0.00% |
| CAR240426P00111000 | 2024-04-16 9:55AM EDT | 111.00 | 5.30 | 11.10 | 14.00 | 0.00 | - | - | 6 | 0.00% |
| CAR240426P00112000 | 2024-04-23 10:59AM EDT | 112.00 | 9.42 | 12.00 | 15.90 | 0.00 | - | 9 | 10 | 138.28% |
| CAR240426P00113000 | 2024-04-17 11:41AM EDT | 113.00 | 7.64 | 12.30 | 16.80 | 0.00 | - | 10 | 11 | 133.79% |
| CAR240426P00114000 | 2024-04-24 11:02AM EDT | 114.00 | 11.58 | 13.90 | 17.90 | 0.00 | - | 1 | 11 | 150.39% |
| CAR240426P00115000 | 2024-04-22 2:52PM EDT | 115.00 | 13.40 | 14.40 | 18.80 | 0.00 | - | 7 | 53 | 145.12% |
| CAR240426P00116000 | 2024-04-11 2:51PM EDT | 116.00 | 2.27 | 15.90 | 19.80 | 0.00 | - | - | 1 | 150.78% |
| CAR240426P00117000 | 2024-04-15 1:18PM EDT | 117.00 | 5.50 | 16.50 | 20.80 | 0.00 | - | - | 4 | 156.25% |
| CAR240426P00118000 | 2024-04-22 10:20AM EDT | 118.00 | 17.76 | 17.90 | 21.40 | 0.00 | - | 11 | 17 | 0.00% |
| CAR240426P00119000 | 2024-04-22 3:34PM EDT | 119.00 | 16.63 | 18.90 | 22.80 | 0.00 | - | 1 | 1 | 166.80% |
| CAR240426P00120000 | 2024-04-24 10:07AM EDT | 120.00 | 17.20 | 19.50 | 23.60 | 0.00 | - | 2 | 15 | 129.69% |
| CAR240426P00121000 | 2024-04-23 11:25AM EDT | 121.00 | 19.22 | 20.50 | 24.60 | 0.00 | - | 1 | 3 | 133.59% |
| CAR240426P00122000 | 2024-04-23 2:22PM EDT | 122.00 | 19.49 | 21.80 | 25.70 | 0.00 | - | 1 | 1 | 165.63% |
| CAR240426P00124000 | 2024-04-10 10:41AM EDT | 124.00 | 7.10 | 23.90 | 27.70 | 0.00 | - | - | 1 | 175.00% |
| CAR240426P00125000 | 2024-04-23 11:06AM EDT | 125.00 | 23.70 | 25.00 | 28.60 | 0.00 | - | 2 | 7 | 150.00% |
| CAR240426P00132000 | 2024-04-04 10:30AM EDT | 132.00 | 10.70 | 31.90 | 35.80 | 0.00 | - | 1 | 0 | 229.30% |
| CAR240426P00140000 | 2024-03-19 2:37PM EDT | 140.00 | 26.59 | 36.60 | 39.50 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240426P00145000 | 2024-03-19 2:37PM EDT | 145.00 | 31.42 | 41.60 | 44.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.