Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00100000 | 2024-05-03 2:54PM EDT | 2024-05-10 | 15.60 | 18.60 | 20.90 | 0.00 | - | 1 | 11 | 103.52% |
| CAR240517C00100000 | 2024-05-07 10:03AM EDT | 2024-05-17 | 23.20 | 18.90 | 20.70 | 0.00 | - | 1 | 790 | 60.55% |
| CAR240524C00100000 | 2024-05-03 2:29PM EDT | 2024-05-24 | 16.85 | 18.30 | 21.60 | 0.00 | - | 13 | 11 | 52.83% |
| CAR240531C00100000 | 2024-05-03 2:04PM EDT | 2024-05-31 | 16.05 | 18.70 | 22.10 | 0.00 | - | 1 | 1 | 55.27% |
| CAR240607C00100000 | 2024-05-02 12:40PM EDT | 2024-06-07 | 18.88 | 19.00 | 22.30 | 0.00 | - | - | 2 | 52.76% |
| CAR240621C00100000 | 2024-05-07 11:05AM EDT | 2024-06-21 | 24.15 | 19.70 | 22.30 | 0.00 | - | 3 | 63 | 61.30% |
| CAR240816C00100000 | 2024-05-02 9:40AM EDT | 2024-08-16 | 22.44 | 24.70 | 27.30 | 0.00 | - | 10 | 140 | 61.38% |
| CAR241115C00100000 | 2024-05-07 2:16PM EDT | 2024-11-15 | 33.20 | 29.80 | 33.10 | 0.00 | - | 5 | 32 | 64.06% |
| CAR250117C00100000 | 2024-05-01 1:36PM EDT | 2025-01-17 | 19.81 | 32.90 | 35.00 | 0.00 | - | 7 | 467 | 63.14% |
| CAR251219C00100000 | 2024-05-02 11:01AM EDT | 2025-12-19 | 45.00 | 45.00 | 51.00 | 0.00 | - | 1 | 1 | 69.37% |
| CAR260116C00100000 | 2024-05-02 9:37AM EDT | 2026-01-16 | 44.36 | 46.00 | 49.10 | 0.00 | - | 4 | 10 | 66.89% |
| CAR261218C00100000 | 2024-05-02 9:48AM EDT | 2026-12-18 | 50.80 | 52.50 | 57.00 | 0.00 | - | 1 | 1 | 65.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00100000 | 2024-05-07 10:31AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 63 | 133.20% |
| CAR240517P00100000 | 2024-05-07 3:05PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.45 | -0.07 | -35.00% | 15 | 895 | 65.92% |
| CAR240524P00100000 | 2024-05-02 12:41PM EDT | 2024-05-24 | 1.15 | 0.05 | 0.75 | 0.00 | - | 13 | 6 | 55.96% |
| CAR240531P00100000 | 2024-05-07 2:14PM EDT | 2024-05-31 | 0.45 | 0.25 | 0.40 | 0.00 | - | 1 | 4 | 47.07% |
| CAR240614P00100000 | 2024-05-06 1:16PM EDT | 2024-06-14 | 1.05 | 0.75 | 0.95 | 0.00 | - | 1 | 1 | 46.83% |
| CAR240621P00100000 | 2024-05-07 9:34AM EDT | 2024-06-21 | 1.05 | 1.00 | 1.15 | 0.00 | - | 3 | 72 | 45.58% |
| CAR240816P00100000 | 2024-05-07 2:16PM EDT | 2024-08-16 | 4.70 | 4.80 | 5.10 | 0.00 | - | 1 | 579 | 53.99% |
| CAR241115P00100000 | 2024-05-03 9:54AM EDT | 2024-11-15 | 10.80 | 8.90 | 9.40 | 0.00 | - | 10 | 58 | 54.69% |
| CAR250117P00100000 | 2024-05-03 11:35AM EDT | 2025-01-17 | 13.00 | 10.70 | 11.50 | 0.00 | - | 5 | 833 | 53.45% |
| CAR251219P00100000 | 2024-05-07 11:08AM EDT | 2025-12-19 | 19.50 | 19.20 | 21.80 | 0.00 | - | 5 | 106 | 53.70% |
| CAR260116P00100000 | 2024-03-18 10:59AM EDT | 2026-01-16 | 24.25 | 24.70 | 27.40 | 0.00 | - | 1 | 13 | 63.26% |
| CAR261218P00100000 | 2024-05-01 1:45PM EDT | 2026-12-18 | 32.50 | 23.80 | 26.40 | 0.00 | - | 20 | 32 | 51.50% |
© 2024 Yahoo. All rights reserved.