Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00080000 | 2024-05-01 10:53AM EDT | 80.00 | 16.90 | 37.30 | 41.30 | 0.00 | - | - | 1 | 650.00% |
| CAR240510C00083000 | 2024-05-01 10:53AM EDT | 83.00 | 14.60 | 34.30 | 38.30 | 0.00 | - | - | 6 | 603.91% |
| CAR240510C00085000 | 2024-05-01 10:59AM EDT | 85.00 | 13.60 | 32.30 | 36.30 | 0.00 | - | - | 3 | 573.83% |
| CAR240510C00086000 | 2024-04-30 10:03AM EDT | 86.00 | 15.50 | 31.30 | 35.30 | 0.00 | - | - | 5 | 558.98% |
| CAR240510C00087000 | 2024-04-30 10:03AM EDT | 87.00 | 14.80 | 30.30 | 34.30 | 0.00 | - | - | 1 | 544.34% |
| CAR240510C00089000 | 2024-04-30 12:29PM EDT | 89.00 | 11.50 | 28.30 | 32.30 | 0.00 | - | - | 2 | 515.23% |
| CAR240510C00092000 | 2024-04-25 1:10PM EDT | 92.00 | 28.20 | 25.30 | 29.30 | +17.60 | +166.04% | 1 | 1 | 472.46% |
| CAR240510C00093000 | 2024-04-29 9:54AM EDT | 93.00 | 15.30 | 24.30 | 28.30 | 0.00 | - | 1 | 1 | 458.30% |
| CAR240510C00094000 | 2024-05-01 9:49AM EDT | 94.00 | 8.08 | 23.30 | 27.30 | 0.00 | - | - | 13 | 444.34% |
| CAR240510C00095000 | 2024-05-06 9:33AM EDT | 95.00 | 22.00 | 22.30 | 26.10 | 0.00 | - | 1 | 4 | 414.84% |
| CAR240510C00096000 | 2024-05-03 10:42AM EDT | 96.00 | 18.50 | 21.60 | 25.30 | 0.00 | - | 47 | 649 | 204.69% |
| CAR240510C00097000 | 2024-05-03 2:28PM EDT | 97.00 | 19.10 | 20.40 | 24.30 | 0.00 | - | 1 | 1 | 402.64% |
| CAR240510C00098000 | 2024-05-10 3:46PM EDT | 98.00 | 21.00 | 19.40 | 23.20 | +6.14 | +41.32% | 10 | 23 | 381.74% |
| CAR240510C00099000 | 2024-05-03 2:26PM EDT | 99.00 | 16.90 | 18.40 | 22.30 | 0.00 | - | 1 | 30 | 375.20% |
| CAR240510C00100000 | 2024-05-03 2:54PM EDT | 100.00 | 15.60 | 17.30 | 21.30 | 0.00 | - | 1 | 11 | 361.52% |
| CAR240510C00101000 | 2024-05-06 11:34AM EDT | 101.00 | 19.90 | 16.40 | 20.30 | 0.00 | - | 1 | 10 | 347.85% |
| CAR240510C00102000 | 2024-05-02 9:41AM EDT | 102.00 | 11.20 | 15.30 | 19.10 | 0.00 | - | 1 | 12 | 321.00% |
| CAR240510C00103000 | 2024-05-06 9:50AM EDT | 103.00 | 16.14 | 14.40 | 18.30 | 0.00 | - | 1 | 15 | 320.61% |
| CAR240510C00104000 | 2024-05-08 11:50AM EDT | 104.00 | 16.30 | 13.30 | 17.30 | 0.00 | - | 3 | 2 | 307.03% |
| CAR240510C00105000 | 2024-05-02 11:30AM EDT | 105.00 | 13.00 | 13.20 | 16.10 | +1.50 | +13.04% | 1 | 98 | 164.45% |
| CAR240510C00106000 | 2024-05-02 1:52PM EDT | 106.00 | 10.85 | 11.30 | 15.30 | 0.00 | - | 3 | 12 | 279.79% |
| CAR240510C00107000 | 2024-05-02 11:47AM EDT | 107.00 | 10.83 | 10.30 | 14.30 | 0.00 | - | 1 | 12 | 266.02% |
| CAR240510C00108000 | 2024-05-06 9:36AM EDT | 108.00 | 9.72 | 9.50 | 13.30 | 0.00 | - | 6 | 38 | 92.97% |
| CAR240510C00109000 | 2024-05-02 9:53AM EDT | 109.00 | 6.70 | 8.30 | 12.30 | 0.00 | - | 3 | 7 | 238.48% |
| CAR240510C00110000 | 2024-05-10 10:53AM EDT | 110.00 | 8.24 | 7.60 | 11.30 | -1.00 | -10.82% | 1 | 80 | 89.84% |
| CAR240510C00111000 | 2024-05-02 12:09PM EDT | 111.00 | 7.55 | 6.40 | 10.30 | 0.00 | - | - | 25 | 210.55% |
| CAR240510C00112000 | 2024-05-10 3:05PM EDT | 112.00 | 6.50 | 5.40 | 9.10 | -5.19 | -44.40% | 1 | 15 | 186.13% |
| CAR240510C00113000 | 2024-05-06 9:52AM EDT | 113.00 | 5.99 | 4.50 | 8.30 | +0.02 | +0.34% | 1 | 55 | 55.86% |
| CAR240510C00114000 | 2024-05-06 3:47PM EDT | 114.00 | 8.73 | 4.10 | 6.50 | 0.00 | - | 6 | 30 | 127.83% |
| CAR240510C00115000 | 2024-05-10 3:07PM EDT | 115.00 | 3.40 | 3.40 | 5.40 | -2.19 | -39.18% | 19 | 118 | 109.28% |
| CAR240510C00116000 | 2024-05-10 3:09PM EDT | 116.00 | 2.48 | 2.25 | 4.60 | -3.84 | -60.76% | 20 | 58 | 104.98% |
| CAR240510C00117000 | 2024-05-10 1:00PM EDT | 117.00 | 1.97 | 1.15 | 3.40 | -2.86 | -59.21% | 6 | 53 | 81.15% |
| CAR240510C00118000 | 2024-05-10 2:53PM EDT | 118.00 | 0.65 | 0.70 | 2.90 | -1.85 | -74.00% | 60 | 30 | 86.82% |
| CAR240510C00119000 | 2024-05-10 10:20AM EDT | 119.00 | 0.45 | 0.05 | 0.85 | -1.47 | -76.56% | 1 | 40 | 26.27% |
| CAR240510C00120000 | 2024-05-10 3:10PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | -1.04 | -95.41% | 101 | 744 | 9.96% |
| CAR240510C00121000 | 2024-05-10 12:33PM EDT | 121.00 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 163 | 85 | 23.54% |
| CAR240510C00122000 | 2024-05-10 3:17PM EDT | 122.00 | 0.07 | 0.00 | 0.10 | -0.33 | -82.50% | 31 | 61 | 32.81% |
| CAR240510C00123000 | 2024-05-10 3:54PM EDT | 123.00 | 0.06 | 0.00 | 0.55 | -0.16 | -72.73% | 3 | 108 | 55.47% |
| CAR240510C00124000 | 2024-05-10 10:03AM EDT | 124.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 8 | 169 | 49.61% |
| CAR240510C00125000 | 2024-05-10 12:57PM EDT | 125.00 | 0.03 | 0.00 | 0.30 | -0.10 | -76.92% | 20 | 218 | 63.28% |
| CAR240510C00126000 | 2024-05-10 12:54PM EDT | 126.00 | 0.04 | 0.00 | 0.65 | -0.06 | -60.00% | 103 | 63 | 87.30% |
| CAR240510C00127000 | 2024-05-10 9:55AM EDT | 127.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 7 | 59 | 57.03% |
| CAR240510C00128000 | 2024-05-10 9:54AM EDT | 128.00 | 0.05 | 0.00 | 0.60 | -0.25 | -83.33% | 16 | 10 | 102.54% |
| CAR240510C00129000 | 2024-05-08 10:18AM EDT | 129.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 20 | 108.20% |
| CAR240510C00130000 | 2024-05-09 10:43AM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 75.00% |
| CAR240510C00131000 | 2024-05-07 11:36AM EDT | 131.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 21 | 33 | 123.83% |
| CAR240510C00132000 | 2024-05-06 2:40PM EDT | 132.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 9 | 21 | 131.45% |
| CAR240510C00133000 | 2024-05-07 2:18PM EDT | 133.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 56 | 59 | 138.87% |
| CAR240510C00134000 | 2024-05-07 9:40AM EDT | 134.00 | 0.14 | 0.00 | 0.55 | 0.00 | - | 1 | 9 | 146.09% |
| CAR240510C00135000 | 2024-05-09 11:40AM EDT | 135.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 45 | 671 | 153.13% |
| CAR240510C00137000 | 2024-05-09 12:54PM EDT | 137.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 21 | 21 | 167.19% |
| CAR240510C00140000 | 2024-05-09 9:43AM EDT | 140.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 2 | 10 | 187.11% |
| CAR240510C00145000 | 2024-05-06 10:17AM EDT | 145.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 68 | 74 | 218.75% |
| CAR240510C00150000 | 2024-05-07 9:55AM EDT | 150.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 248.24% |
| CAR240510C00155000 | 2024-05-06 2:16PM EDT | 155.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 225.00% |
| CAR240510C00160000 | 2024-05-06 12:23PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 61 | 557 | 235.94% |
| CAR240510C00165000 | 2024-05-06 2:08PM EDT | 165.00 | 0.01 | 0.00 | 0.60 | 0.00 | - | 30 | 235 | 332.81% |
| CAR240510C00170000 | 2024-05-06 9:35AM EDT | 170.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 4 | 357.03% |
| CAR240510C00180000 | 2024-05-03 9:37AM EDT | 180.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 12 | 402.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00060000 | 2024-05-01 1:46PM EDT | 60.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 30 | 38 | 678.91% |
| CAR240510P00065000 | 2024-04-26 10:26AM EDT | 65.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 608.59% |
| CAR240510P00070000 | 2024-05-02 9:42AM EDT | 70.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 66 | 542.19% |
| CAR240510P00071000 | 2024-05-02 1:10PM EDT | 71.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 1 | 529.69% |
| CAR240510P00073000 | 2024-05-02 9:41AM EDT | 73.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 210 | 504.69% |
| CAR240510P00075000 | 2024-05-02 10:50AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 52 | 340.63% |
| CAR240510P00076000 | 2024-05-02 9:41AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 42 | 334.38% |
| CAR240510P00077000 | 2024-05-01 12:28PM EDT | 77.00 | 0.90 | 0.00 | 0.65 | 0.00 | - | - | 1 | 463.67% |
| CAR240510P00080000 | 2024-05-08 3:37PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 296.88% |
| CAR240510P00082000 | 2024-05-03 12:09PM EDT | 82.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 2 | 393.75% |
| CAR240510P00084000 | 2024-05-02 10:35AM EDT | 84.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 5 | 372.27% |
| CAR240510P00085000 | 2024-05-02 10:33AM EDT | 85.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 5 | 15 | 361.33% |
| CAR240510P00086000 | 2024-05-06 3:52PM EDT | 86.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 5 | 350.78% |
| CAR240510P00087000 | 2024-05-02 10:34AM EDT | 87.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 16 | 288.28% |
| CAR240510P00088000 | 2024-05-06 10:30AM EDT | 88.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 48 | 50 | 288.28% |
| CAR240510P00089000 | 2024-05-07 9:30AM EDT | 89.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 51 | 79 | 319.53% |
| CAR240510P00090000 | 2024-05-06 10:06AM EDT | 90.00 | 0.12 | 0.00 | 0.55 | 0.00 | - | 43 | 59 | 309.38% |
| CAR240510P00091000 | 2024-05-06 3:55PM EDT | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 18 | 209.38% |
| CAR240510P00092000 | 2024-05-08 9:30AM EDT | 92.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 102 | 169 | 289.06% |
| CAR240510P00093000 | 2024-05-07 11:29AM EDT | 93.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 18 | 118 | 278.91% |
| CAR240510P00094000 | 2024-05-07 11:47AM EDT | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 33 | 187.50% |
| CAR240510P00095000 | 2024-05-08 2:13PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 104 | 207.81% |
| CAR240510P00096000 | 2024-05-07 3:47PM EDT | 96.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 22 | 48 | 199.22% |
| CAR240510P00097000 | 2024-05-07 10:02AM EDT | 97.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 199.61% |
| CAR240510P00098000 | 2024-05-08 3:11PM EDT | 98.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 34 | 229.69% |
| CAR240510P00099000 | 2024-05-08 3:09PM EDT | 99.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 32 | 220.12% |
| CAR240510P00100000 | 2024-05-10 10:08AM EDT | 100.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 63 | 210.55% |
| CAR240510P00101000 | 2024-05-10 10:22AM EDT | 101.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 40 | 20 | 135.94% |
| CAR240510P00102000 | 2024-05-10 10:31AM EDT | 102.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 16 | 10 | 128.91% |
| CAR240510P00103000 | 2024-05-10 10:32AM EDT | 103.00 | 0.05 | 0.00 | 0.55 | -0.25 | -83.33% | 65 | 12 | 181.64% |
| CAR240510P00104000 | 2024-05-03 10:57AM EDT | 104.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 20 | 87 | 114.84% |
| CAR240510P00105000 | 2024-05-09 12:42PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 20 | 69 | 107.81% |
| CAR240510P00106000 | 2024-05-03 12:36PM EDT | 106.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 100.78% |
| CAR240510P00107000 | 2024-05-03 9:30AM EDT | 107.00 | 0.68 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 93.75% |
| CAR240510P00108000 | 2024-05-10 11:50AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 38 | 86.72% |
| CAR240510P00109000 | 2024-05-10 11:49AM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 6 | 79.69% |
| CAR240510P00110000 | 2024-05-10 9:34AM EDT | 110.00 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 9 | 61 | 114.65% |
| CAR240510P00111000 | 2024-05-03 3:25PM EDT | 111.00 | 0.75 | 0.00 | 0.60 | 0.00 | - | 5 | 33 | 107.42% |
| CAR240510P00112000 | 2024-05-08 3:55PM EDT | 112.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 92 | 97.46% |
| CAR240510P00113000 | 2024-05-08 9:58AM EDT | 113.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 30 | 74 | 51.56% |
| CAR240510P00114000 | 2024-05-08 10:01AM EDT | 114.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 2 | 44 | 84.57% |
| CAR240510P00115000 | 2024-05-10 2:26PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 12 | 75 | 42.19% |
| CAR240510P00116000 | 2024-05-10 9:54AM EDT | 116.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 34 | 82 | 34.38% |
| CAR240510P00117000 | 2024-05-10 12:50PM EDT | 117.00 | 0.05 | 0.00 | 1.35 | -0.15 | -75.00% | 28 | 55 | 64.16% |
| CAR240510P00118000 | 2024-05-10 2:47PM EDT | 118.00 | 0.10 | 0.00 | 0.80 | -0.35 | -77.78% | 48 | 44 | 55.47% |
| CAR240510P00119000 | 2024-05-10 2:51PM EDT | 119.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 30 | 31 | 9.57% |
| CAR240510P00120000 | 2024-05-10 3:31PM EDT | 120.00 | 0.95 | 0.25 | 2.65 | -0.05 | -5.00% | 29 | 122 | 92.68% |
| CAR240510P00121000 | 2024-05-10 1:47PM EDT | 121.00 | 2.48 | 0.85 | 3.40 | +1.88 | +313.33% | 15 | 28 | 99.41% |
| CAR240510P00122000 | 2024-05-10 3:05PM EDT | 122.00 | 3.50 | 1.35 | 4.70 | +1.55 | +79.49% | 3 | 88 | 51.56% |
| CAR240510P00123000 | 2024-05-08 1:00PM EDT | 123.00 | 3.86 | 1.95 | 5.60 | 0.00 | - | 3 | 15 | 137.60% |
| CAR240510P00124000 | 2024-05-07 12:58PM EDT | 124.00 | 3.10 | 3.60 | 6.50 | 0.00 | - | - | 10 | 74.41% |
| CAR240510P00125000 | 2024-05-09 10:19AM EDT | 125.00 | 3.30 | 3.70 | 7.70 | 0.00 | - | 2 | 4 | 51.76% |
| CAR240510P00127000 | 2024-05-08 9:30AM EDT | 127.00 | 8.00 | 5.70 | 9.70 | 0.00 | - | - | 5 | 65.63% |
© 2024 Yahoo. All rights reserved.