Australia markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.39-3.05 (-1.42%)
At close: 04:00PM EST
211.41 -0.98 (-0.46%)
After hours: 06:45PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230210C001550002023-01-09 9:30AM EST155.0020.640.000.000.00--00.00%
CAR230210C001600002023-02-06 9:56AM EST160.0054.240.000.000.00-100.00%
CAR230210C001650002023-01-09 9:30AM EST165.0014.790.000.000.00--00.00%
CAR230210C001675002023-01-05 10:16AM EST167.5012.7045.8051.700.00--12229.86%
CAR230210C001700002023-02-06 11:03AM EST170.0042.000.000.000.00-400.00%
CAR230210C001750002023-01-09 9:30AM EST175.009.660.000.000.00-1300.00%
CAR230210C001775002023-01-20 2:25PM EST177.5019.400.000.000.00-200.00%
CAR230210C001800002023-01-26 1:06PM EST180.0012.700.000.000.00-100.00%
CAR230210C001825002023-02-06 9:31AM EST182.5032.350.000.000.00-100.00%
CAR230210C001850002023-02-02 10:11AM EST185.0031.090.000.000.00-300.00%
CAR230210C001875002023-02-02 3:31PM EST187.5036.400.000.000.00-400.00%
CAR230210C001900002023-01-30 2:30PM EST190.009.200.000.000.00-100.00%
CAR230210C001925002023-02-06 11:20AM EST192.5021.720.000.000.00-100.00%
CAR230210C001950002023-02-06 3:55PM EST195.0021.160.000.000.00-700.00%
CAR230210C001975002023-02-06 3:55PM EST197.5019.160.000.000.00-700.00%
CAR230210C002000002023-02-03 10:34AM EST200.0024.590.000.000.00-200.00%
CAR230210C002025002023-02-06 12:43PM EST202.5013.800.000.000.00-600.00%
CAR230210C002050002023-02-06 1:09PM EST205.0011.200.000.000.00-300.00%
CAR230210C002075002023-02-06 12:37PM EST207.5010.900.000.000.00-800.00%
CAR230210C002100002023-02-06 12:46PM EST210.009.600.000.000.00-1700.00%
CAR230210C002125002023-02-06 3:52PM EST212.508.600.000.000.00-4800.20%
CAR230210C002150002023-02-06 1:09PM EST215.006.200.000.000.00-1103.13%
CAR230210C002175002023-02-06 1:11PM EST217.505.100.000.000.00-1106.25%
CAR230210C002200002023-02-06 2:38PM EST220.005.650.000.000.00-81606.25%
CAR230210C002225002023-02-06 1:29PM EST222.504.040.000.000.00-4012.50%
CAR230210C002250002023-02-06 9:50AM EST225.004.700.000.000.00-1012.50%
CAR230210C002275002023-02-03 3:33PM EST227.505.220.000.000.00-5012.50%
CAR230210C002300002023-02-06 3:56PM EST230.002.950.000.000.00-870012.50%
CAR230210C002325002023-02-06 2:15PM EST232.502.350.000.000.00-14025.00%
CAR230210C002350002023-02-06 3:29PM EST235.001.800.000.000.00-8025.00%
CAR230210C002375002023-02-06 12:16PM EST237.501.730.000.000.00-1025.00%
CAR230210C002400002023-02-06 3:50PM EST240.001.500.000.000.00-8025.00%
CAR230210C002450002023-02-06 1:16PM EST245.000.950.000.000.00-2025.00%
CAR230210C002500002023-02-06 3:53PM EST250.001.100.000.000.00-30025.00%
CAR230210C002550002023-02-06 12:59PM EST255.000.610.000.000.00-1050.00%
CAR230210C002600002023-02-02 12:38PM EST260.001.350.000.000.00--050.00%
CAR230210C002650002023-02-06 12:59PM EST265.000.520.000.000.00-1050.00%
CAR230210C002750002023-02-06 9:32AM EST275.000.320.000.000.00-5050.00%
CAR230210C002800002023-02-06 12:54PM EST280.000.100.000.000.00-6050.00%
CAR230210C002850002023-02-02 2:23PM EST285.000.450.000.000.00--050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230210P001200002023-01-05 11:34AM EST120.001.100.004.300.00--2381.15%
CAR230210P001300002023-01-04 2:28PM EST130.001.950.002.500.00--4296.97%
CAR230210P001400002023-01-30 10:03AM EST140.000.280.000.000.00--050.00%
CAR230210P001450002023-01-09 9:30AM EST145.004.180.000.000.00-7050.00%
CAR230210P001480002023-02-01 3:54PM EST148.000.100.000.000.00-5050.00%
CAR230210P001500002023-02-06 1:38PM EST150.000.050.000.000.00-11050.00%
CAR230210P001525002023-01-24 2:51PM EST152.500.730.000.000.00-2050.00%
CAR230210P001550002023-02-02 10:43AM EST155.000.100.000.000.00-1050.00%
CAR230210P001575002023-02-06 10:31AM EST157.500.300.000.000.00-1050.00%
CAR230210P001600002023-02-06 1:34PM EST160.000.230.000.000.00-8050.00%
CAR230210P001625002023-01-26 12:03PM EST162.501.430.000.000.00--050.00%
CAR230210P001650002023-02-06 2:55PM EST165.000.200.000.000.00-1050.00%
CAR230210P001675002023-02-03 1:34PM EST167.500.610.000.000.00-21050.00%
CAR230210P001700002023-02-06 3:55PM EST170.000.420.000.000.00-45050.00%
CAR230210P001725002023-02-06 10:31AM EST172.500.600.000.000.00-5050.00%
CAR230210P001750002023-02-06 3:17PM EST175.000.550.000.000.00-16050.00%
CAR230210P001775002023-02-06 2:37PM EST177.500.640.000.000.00-4050.00%
CAR230210P001800002023-02-06 2:52PM EST180.000.770.000.000.00-17025.00%
CAR230210P001825002023-01-31 1:37PM EST182.503.230.000.000.00-5025.00%
CAR230210P001850002023-02-06 3:27PM EST185.001.200.000.000.00-20025.00%
CAR230210P001875002023-02-06 2:34PM EST187.501.250.000.000.00-8025.00%
CAR230210P001900002023-02-06 3:22PM EST190.001.800.000.000.00-14025.00%
CAR230210P001925002023-02-06 2:37PM EST192.502.050.000.000.00-3025.00%
CAR230210P001950002023-02-06 10:43AM EST195.003.300.000.000.00-6025.00%
CAR230210P001975002023-02-06 10:05AM EST197.503.100.000.000.00-7012.50%
CAR230210P002000002023-02-06 3:13PM EST200.003.700.000.000.00-37012.50%
CAR230210P002025002023-02-06 10:16AM EST202.505.150.000.000.00-24012.50%
CAR230210P002050002023-02-06 1:07PM EST205.005.860.000.000.00-16606.25%
CAR230210P002075002023-02-06 10:53AM EST207.507.490.000.000.00-306.25%
CAR230210P002100002023-02-06 2:18PM EST210.006.600.000.000.00-1003.13%
CAR230210P002125002023-02-06 1:56PM EST212.508.600.000.000.00-1200.00%
CAR230210P002150002023-02-06 1:23PM EST215.0010.300.000.000.00-2100.00%
CAR230210P002175002023-02-06 12:56PM EST217.5012.000.000.000.00-1100.00%
CAR230210P002200002023-02-06 2:33PM EST220.0013.300.000.000.00-900.00%
CAR230210P002225002023-02-06 11:41AM EST222.5014.800.000.000.00-800.00%
CAR230210P002250002023-02-06 11:17AM EST225.0017.100.000.000.00-100.00%
CAR230210P002275002023-02-02 1:19PM EST227.509.900.000.000.00--00.00%
CAR230210P002300002023-02-02 2:35PM EST230.0014.650.000.000.00--00.00%
CAR230210P002325002023-02-03 10:29AM EST232.5016.500.000.000.00-300.00%
CAR230210P002350002023-02-03 9:45AM EST235.0023.800.000.000.00-400.00%