Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426C00125000 | 2024-04-24 1:38PM EDT | 2024-04-26 | 0.10 | 0.05 | 0.50 | +0.05 | +100.00% | 68 | 54 | 127.93% |
| CAR240503C00125000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 2.11 | 2.05 | 2.20 | +0.11 | +5.50% | 53 | 873 | 122.17% |
| CAR240510C00125000 | 2024-04-16 11:45AM EDT | 2024-05-10 | 3.45 | 2.10 | 2.65 | 0.00 | - | 1 | 47 | 97.63% |
| CAR240517C00125000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 2.75 | 2.70 | 3.00 | +0.15 | +5.77% | 10 | 483 | 88.18% |
| CAR240524C00125000 | 2024-04-23 10:10AM EDT | 2024-05-24 | 2.70 | 2.75 | 3.10 | 0.00 | - | 1 | 1 | 78.42% |
| CAR240531C00125000 | 2024-04-18 1:54PM EDT | 2024-05-31 | 2.60 | 2.95 | 3.50 | 0.00 | - | - | 10 | 73.71% |
| CAR240816C00125000 | 2024-04-18 11:03AM EDT | 2024-08-16 | 7.91 | 8.00 | 8.40 | 0.00 | - | 3 | 107 | 66.61% |
| CAR241115C00125000 | 2024-04-24 2:51PM EDT | 2024-11-15 | 12.00 | 12.70 | 13.20 | -1.00 | -7.69% | 1 | 5 | 65.53% |
| CAR250117C00125000 | 2024-04-23 1:42PM EDT | 2025-01-17 | 15.20 | 15.10 | 15.60 | 0.00 | - | 1 | 27 | 64.16% |
| CAR251219C00125000 | 2024-02-13 3:40PM EDT | 2025-12-19 | 42.50 | 29.10 | 30.80 | 0.00 | - | 1 | 1 | 70.54% |
| CAR260116C00125000 | 2024-03-11 12:05PM EDT | 2026-01-16 | 33.30 | 37.70 | 39.80 | 0.00 | - | 1 | 7 | 86.06% |
| CAR261218C00125000 | 2024-02-23 12:06PM EDT | 2026-12-18 | 35.00 | 39.00 | 44.00 | 0.00 | - | 1 | 1 | 74.03% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426P00125000 | 2024-04-23 11:06AM EDT | 2024-04-26 | 23.70 | 20.20 | 23.70 | 0.00 | - | 2 | 7 | 125.39% |
| CAR240503P00125000 | 2024-04-23 2:06PM EDT | 2024-05-03 | 23.50 | 22.70 | 24.30 | 0.00 | - | 7 | 41 | 115.19% |
| CAR240510P00125000 | 2024-04-12 3:50PM EDT | 2024-05-10 | 14.81 | 22.10 | 25.60 | 0.00 | - | - | 1 | 94.12% |
| CAR240517P00125000 | 2024-04-18 11:22AM EDT | 2024-05-17 | 24.07 | 23.70 | 24.70 | 0.00 | - | 1 | 146 | 83.79% |
| CAR240524P00125000 | 2024-04-19 2:20PM EDT | 2024-05-24 | 24.90 | 22.30 | 25.60 | 0.00 | - | 9 | 3 | 70.87% |
| CAR240816P00125000 | 2024-03-20 10:57AM EDT | 2024-08-16 | 22.10 | 28.70 | 29.80 | 0.00 | - | 11 | 98 | 63.65% |
| CAR241115P00125000 | 2024-04-16 12:17PM EDT | 2024-11-15 | 27.80 | 29.50 | 31.90 | 0.00 | - | 3 | 14 | 52.49% |
| CAR250117P00125000 | 2024-02-22 1:05PM EDT | 2025-01-17 | 34.00 | 27.50 | 28.30 | 0.00 | - | 2 | 296 | 38.74% |
| CAR251219P00125000 | 2024-02-07 12:31PM EDT | 2025-12-19 | 18.80 | 37.00 | 38.00 | 0.00 | - | - | 4 | 44.61% |
| CAR261218P00125000 | 2024-04-10 11:56AM EDT | 2026-12-18 | 38.20 | 42.70 | 46.40 | 0.00 | - | 3 | 11 | 47.81% |
© 2024 Yahoo. All rights reserved.