Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426C00115000 | 2024-04-23 3:57PM EDT | 2024-04-26 | 0.28 | 0.20 | 0.35 | -0.04 | -12.50% | 50 | 195 | 86.33% |
| CAR240503C00115000 | 2024-04-23 1:47PM EDT | 2024-05-03 | 3.83 | 3.60 | 3.90 | -0.07 | -1.79% | 18 | 54 | 119.34% |
| CAR240510C00115000 | 2024-04-22 10:42AM EDT | 2024-05-10 | 3.20 | 4.00 | 4.40 | 0.00 | - | 20 | 58 | 97.19% |
| CAR240517C00115000 | 2024-04-23 2:41PM EDT | 2024-05-17 | 4.80 | 4.50 | 4.80 | +0.35 | +7.87% | 94 | 114 | 86.47% |
| CAR240524C00115000 | 2024-04-23 11:38AM EDT | 2024-05-24 | 5.25 | 4.80 | 5.20 | -1.35 | -20.45% | 2 | 2 | 79.26% |
| CAR240621C00115000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 6.40 | 6.50 | 6.80 | 0.00 | - | 2 | 48 | 68.03% |
| CAR240816C00115000 | 2024-04-23 2:52PM EDT | 2024-08-16 | 10.80 | 10.60 | 11.20 | +0.20 | +1.89% | 12 | 74 | 67.57% |
| CAR241115C00115000 | 2024-04-18 2:27PM EDT | 2024-11-15 | 16.50 | 15.70 | 16.30 | +1.75 | +11.86% | 1 | 22 | 67.09% |
| CAR250117C00115000 | 2024-04-22 10:19AM EDT | 2025-01-17 | 17.10 | 18.00 | 18.80 | 0.00 | - | 1 | 46 | 65.55% |
| CAR251219C00115000 | 2024-03-14 2:55PM EDT | 2025-12-19 | 33.34 | 37.60 | 39.60 | 0.00 | - | 1 | 2 | 83.60% |
| CAR260116C00115000 | 2024-04-10 2:40PM EDT | 2026-01-16 | 42.30 | 30.50 | 31.80 | 0.00 | - | 1 | 2 | 66.91% |
| CAR261218C00115000 | 2024-03-07 1:26PM EDT | 2026-12-18 | 44.90 | 49.50 | 54.00 | 0.00 | - | 1 | 0 | 88.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426P00115000 | 2024-04-22 2:52PM EDT | 2024-04-26 | 13.40 | 10.80 | 13.30 | 0.00 | - | 7 | 53 | 120.90% |
| CAR240503P00115000 | 2024-04-23 2:05PM EDT | 2024-05-03 | 15.50 | 13.80 | 16.20 | -1.30 | -7.74% | 14 | 174 | 100.07% |
| CAR240510P00115000 | 2024-04-15 10:21AM EDT | 2024-05-10 | 9.20 | 15.60 | 16.40 | 0.00 | - | - | 1 | 89.89% |
| CAR240517P00115000 | 2024-04-19 3:37PM EDT | 2024-05-17 | 17.00 | 16.30 | 17.00 | 0.00 | - | 102 | 845 | 82.54% |
| CAR240524P00115000 | 2024-04-22 2:53PM EDT | 2024-05-24 | 16.80 | 16.20 | 17.50 | 0.00 | - | 2 | 7 | 74.46% |
| CAR240531P00115000 | 2024-04-19 3:22PM EDT | 2024-05-31 | 17.45 | 16.80 | 18.40 | 0.00 | - | 2 | 2 | 73.38% |
| CAR240816P00115000 | 2024-04-23 11:01AM EDT | 2024-08-16 | 21.50 | 21.00 | 21.60 | -0.83 | -3.72% | 27 | 86 | 58.88% |
| CAR241115P00115000 | 2024-04-23 3:54PM EDT | 2024-11-15 | 25.10 | 24.70 | 26.30 | -0.38 | -1.49% | 24 | 11 | 57.75% |
| CAR250117P00115000 | 2024-03-25 1:40PM EDT | 2025-01-17 | 20.90 | 26.30 | 27.00 | 0.00 | - | 1 | 571 | 53.81% |
| CAR251219P00115000 | 2024-03-25 11:04AM EDT | 2025-12-19 | 28.80 | 34.00 | 35.50 | 0.00 | - | 5 | 10 | 51.32% |
| CAR260116P00115000 | 2024-03-14 1:32PM EDT | 2026-01-16 | 32.10 | 30.30 | 31.10 | 0.00 | - | 4 | 15 | 43.36% |
| CAR261218P00115000 | 2024-04-16 10:35AM EDT | 2026-12-18 | 36.10 | 35.50 | 40.40 | 0.00 | - | 3 | 5 | 49.23% |
© 2024 Yahoo. All rights reserved.