Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:13PM EDT. Market open.
Strike:100.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426C00100000 | 2024-04-24 10:47AM EDT | 2024-04-26 | 4.60 | 3.90 | 4.40 | -0.74 | -13.86% | 33 | 42 | 75.78% |
| CAR240503C00100000 | 2024-04-24 12:25PM EDT | 2024-05-03 | 9.10 | 8.80 | 9.20 | -0.70 | -7.14% | 2 | 18 | 115.85% |
| CAR240510C00100000 | 2024-04-22 11:24AM EDT | 2024-05-10 | 8.10 | 9.30 | 9.80 | 0.00 | - | 1 | 7 | 95.24% |
| CAR240517C00100000 | 2024-04-23 11:42AM EDT | 2024-05-17 | 11.30 | 10.00 | 10.30 | 0.00 | - | 3 | 691 | 86.01% |
| CAR240621C00100000 | 2024-04-23 11:56AM EDT | 2024-06-21 | 13.60 | 12.30 | 12.60 | 0.00 | - | 7 | 14 | 69.20% |
| CAR240816C00100000 | 2024-04-23 10:39AM EDT | 2024-08-16 | 16.90 | 16.50 | 17.00 | 0.00 | - | 11 | 120 | 68.86% |
| CAR241115C00100000 | 2024-04-22 2:37PM EDT | 2024-11-15 | 22.40 | 21.40 | 22.00 | +0.09 | +0.40% | 1 | 3 | 68.21% |
| CAR250117C00100000 | 2024-04-22 10:13AM EDT | 2025-01-17 | 22.90 | 23.90 | 24.90 | 0.00 | - | 3 | 452 | 67.78% |
| CAR251219C00100000 | 2024-04-22 11:07AM EDT | 2025-12-19 | 33.65 | 34.90 | 37.40 | 0.00 | - | 1 | 2 | 69.42% |
| CAR260116C00100000 | 2024-04-22 11:11AM EDT | 2026-01-16 | 33.99 | 35.20 | 37.50 | 0.00 | - | 1 | 11 | 68.29% |
| CAR261218C00100000 | 2024-04-18 9:52AM EDT | 2026-12-18 | 43.50 | 40.50 | 44.50 | 0.00 | - | 1 | 2 | 65.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426P00100000 | 2024-04-24 12:15PM EDT | 2024-04-26 | 2.15 | 2.05 | 2.25 | +0.30 | +16.22% | 42 | 712 | 87.89% |
| CAR240503P00100000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 6.80 | 6.80 | 7.10 | +0.10 | +1.49% | 1 | 43 | 121.44% |
| CAR240510P00100000 | 2024-04-19 3:44PM EDT | 2024-05-10 | 7.50 | 6.50 | 7.60 | 0.00 | - | 9 | 48 | 94.31% |
| CAR240517P00100000 | 2024-04-24 10:29AM EDT | 2024-05-17 | 7.12 | 7.70 | 8.00 | -0.22 | -3.00% | 2 | 919 | 87.19% |
| CAR240524P00100000 | 2024-04-23 2:12PM EDT | 2024-05-24 | 7.75 | 7.60 | 8.40 | 0.00 | - | 10 | 16 | 78.02% |
| CAR240531P00100000 | 2024-04-18 9:40AM EDT | 2024-05-31 | 7.55 | 8.00 | 8.80 | 0.00 | - | 3 | 4 | 73.57% |
| CAR240621P00100000 | 2024-04-24 10:21AM EDT | 2024-06-21 | 8.80 | 9.50 | 9.80 | -0.40 | -4.35% | 5 | 16 | 66.85% |
| CAR240816P00100000 | 2024-04-24 10:03AM EDT | 2024-08-16 | 12.70 | 13.00 | 13.40 | +0.20 | +1.60% | 3 | 571 | 63.79% |
| CAR241115P00100000 | 2024-04-18 11:06AM EDT | 2024-11-15 | 16.18 | 16.70 | 17.20 | 0.00 | - | 2 | 11 | 60.31% |
| CAR250117P00100000 | 2024-04-19 9:57AM EDT | 2025-01-17 | 18.30 | 18.40 | 18.90 | 0.00 | - | 101 | 833 | 57.83% |
| CAR251219P00100000 | 2024-04-08 11:09AM EDT | 2025-12-19 | 20.70 | 25.80 | 26.90 | 0.00 | - | 5 | 110 | 54.08% |
| CAR260116P00100000 | 2024-03-18 10:59AM EDT | 2026-01-16 | 24.25 | 24.70 | 27.40 | 0.00 | - | 1 | 13 | 52.27% |
| CAR261218P00100000 | 2024-04-22 10:48AM EDT | 2026-12-18 | 30.49 | 29.30 | 31.50 | 0.00 | - | 2 | 12 | 51.17% |
© 2024 Yahoo. All rights reserved.