Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230210C00155000 | 2023-01-09 9:30AM EST | 155.00 | 20.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230210C00160000 | 2023-02-06 9:56AM EST | 160.00 | 54.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230210C00165000 | 2023-01-09 9:30AM EST | 165.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230210C00167500 | 2023-01-05 10:16AM EST | 167.50 | 12.70 | 45.80 | 51.70 | 0.00 | - | - | 12 | 229.86% |
| CAR230210C00170000 | 2023-02-06 11:03AM EST | 170.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR230210C00175000 | 2023-01-09 9:30AM EST | 175.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CAR230210C00177500 | 2023-01-20 2:25PM EST | 177.50 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230210C00180000 | 2023-01-26 1:06PM EST | 180.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230210C00182500 | 2023-02-06 9:31AM EST | 182.50 | 32.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230210C00185000 | 2023-02-02 10:11AM EST | 185.00 | 31.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR230210C00187500 | 2023-02-02 3:31PM EST | 187.50 | 36.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR230210C00190000 | 2023-01-30 2:30PM EST | 190.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230210C00192500 | 2023-02-06 11:20AM EST | 192.50 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230210C00195000 | 2023-02-06 3:55PM EST | 195.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAR230210C00197500 | 2023-02-06 3:55PM EST | 197.50 | 19.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAR230210C00200000 | 2023-02-03 10:34AM EST | 200.00 | 24.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230210C00202500 | 2023-02-06 12:43PM EST | 202.50 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR230210C00205000 | 2023-02-06 1:09PM EST | 205.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR230210C00207500 | 2023-02-06 12:37PM EST | 207.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CAR230210C00210000 | 2023-02-06 12:46PM EST | 210.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CAR230210C00212500 | 2023-02-06 3:52PM EST | 212.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.20% |
| CAR230210C00215000 | 2023-02-06 1:09PM EST | 215.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CAR230210C00217500 | 2023-02-06 1:11PM EST | 217.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CAR230210C00220000 | 2023-02-06 2:38PM EST | 220.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 6.25% |
| CAR230210C00222500 | 2023-02-06 1:29PM EST | 222.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAR230210C00225000 | 2023-02-06 9:50AM EST | 225.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR230210C00227500 | 2023-02-03 3:33PM EST | 227.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR230210C00230000 | 2023-02-06 3:56PM EST | 230.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 870 | 0 | 12.50% |
| CAR230210C00232500 | 2023-02-06 2:15PM EST | 232.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CAR230210C00235000 | 2023-02-06 3:29PM EST | 235.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CAR230210C00237500 | 2023-02-06 12:16PM EST | 237.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230210C00240000 | 2023-02-06 3:50PM EST | 240.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CAR230210C00245000 | 2023-02-06 1:16PM EST | 245.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR230210C00250000 | 2023-02-06 3:53PM EST | 250.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CAR230210C00255000 | 2023-02-06 12:59PM EST | 255.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230210C00260000 | 2023-02-02 12:38PM EST | 260.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR230210C00265000 | 2023-02-06 12:59PM EST | 265.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230210C00275000 | 2023-02-06 9:32AM EST | 275.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAR230210C00280000 | 2023-02-06 12:54PM EST | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CAR230210C00285000 | 2023-02-02 2:23PM EST | 285.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230210P00120000 | 2023-01-05 11:34AM EST | 120.00 | 1.10 | 0.00 | 4.30 | 0.00 | - | - | 2 | 381.15% |
| CAR230210P00130000 | 2023-01-04 2:28PM EST | 130.00 | 1.95 | 0.00 | 2.50 | 0.00 | - | - | 4 | 296.97% |
| CAR230210P00140000 | 2023-01-30 10:03AM EST | 140.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR230210P00145000 | 2023-01-09 9:30AM EST | 145.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CAR230210P00148000 | 2023-02-01 3:54PM EST | 148.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAR230210P00150000 | 2023-02-06 1:38PM EST | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CAR230210P00152500 | 2023-01-24 2:51PM EST | 152.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR230210P00155000 | 2023-02-02 10:43AM EST | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230210P00157500 | 2023-02-06 10:31AM EST | 157.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230210P00160000 | 2023-02-06 1:34PM EST | 160.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CAR230210P00162500 | 2023-01-26 12:03PM EST | 162.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR230210P00165000 | 2023-02-06 2:55PM EST | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230210P00167500 | 2023-02-03 1:34PM EST | 167.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CAR230210P00170000 | 2023-02-06 3:55PM EST | 170.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| CAR230210P00172500 | 2023-02-06 10:31AM EST | 172.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAR230210P00175000 | 2023-02-06 3:17PM EST | 175.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CAR230210P00177500 | 2023-02-06 2:37PM EST | 177.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CAR230210P00180000 | 2023-02-06 2:52PM EST | 180.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CAR230210P00182500 | 2023-01-31 1:37PM EST | 182.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAR230210P00185000 | 2023-02-06 3:27PM EST | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CAR230210P00187500 | 2023-02-06 2:34PM EST | 187.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CAR230210P00190000 | 2023-02-06 3:22PM EST | 190.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CAR230210P00192500 | 2023-02-06 2:37PM EST | 192.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAR230210P00195000 | 2023-02-06 10:43AM EST | 195.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CAR230210P00197500 | 2023-02-06 10:05AM EST | 197.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CAR230210P00200000 | 2023-02-06 3:13PM EST | 200.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| CAR230210P00202500 | 2023-02-06 10:16AM EST | 202.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| CAR230210P00205000 | 2023-02-06 1:07PM EST | 205.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 6.25% |
| CAR230210P00207500 | 2023-02-06 10:53AM EST | 207.50 | 7.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAR230210P00210000 | 2023-02-06 2:18PM EST | 210.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CAR230210P00212500 | 2023-02-06 1:56PM EST | 212.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CAR230210P00215000 | 2023-02-06 1:23PM EST | 215.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CAR230210P00217500 | 2023-02-06 12:56PM EST | 217.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAR230210P00220000 | 2023-02-06 2:33PM EST | 220.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAR230210P00222500 | 2023-02-06 11:41AM EST | 222.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CAR230210P00225000 | 2023-02-06 11:17AM EST | 225.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230210P00227500 | 2023-02-02 1:19PM EST | 227.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230210P00230000 | 2023-02-02 2:35PM EST | 230.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230210P00232500 | 2023-02-03 10:29AM EST | 232.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR230210P00235000 | 2023-02-03 9:45AM EST | 235.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
