Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426C00105000 | 2024-04-23 3:52PM EDT | 2024-04-26 | 2.15 | 1.90 | 2.25 | +0.05 | +2.38% | 52 | 168 | 83.15% |
| CAR240503C00105000 | 2024-04-22 1:15PM EDT | 2024-05-03 | 6.20 | 6.90 | 7.30 | 0.00 | - | 1 | 3 | 120.34% |
| CAR240510C00105000 | 2024-04-23 12:36PM EDT | 2024-05-10 | 8.20 | 7.30 | 7.90 | +2.12 | +34.87% | 1 | 32 | 97.95% |
| CAR240517C00105000 | 2024-04-23 1:59PM EDT | 2024-05-17 | 8.35 | 8.10 | 8.40 | +0.75 | +9.87% | 32 | 399 | 88.62% |
| CAR240524C00105000 | 2024-04-19 11:22AM EDT | 2024-05-24 | 8.80 | 8.40 | 9.30 | 0.00 | - | 2 | 3 | 83.01% |
| CAR240621C00105000 | 2024-04-23 3:18PM EDT | 2024-06-21 | 10.60 | 10.20 | 10.60 | +0.90 | +9.28% | 35 | 71 | 69.59% |
| CAR240816C00105000 | 2024-04-19 2:07PM EDT | 2024-08-16 | 14.28 | 14.60 | 15.10 | 0.00 | - | 77 | 70 | 69.31% |
| CAR250117C00105000 | 2024-04-22 10:42AM EDT | 2025-01-17 | 20.90 | 22.10 | 22.80 | 0.00 | - | 13 | 43 | 67.36% |
| CAR251219C00105000 | 2024-04-22 1:42PM EDT | 2025-12-19 | 34.10 | 32.80 | 36.50 | 0.00 | - | 1 | 2 | 69.43% |
| CAR260116C00105000 | 2024-03-13 1:46PM EDT | 2026-01-16 | 41.20 | 41.20 | 44.40 | 0.00 | - | 16 | 13 | 84.85% |
| CAR261218C00105000 | 2024-04-23 2:51PM EDT | 2026-12-18 | 42.10 | 39.30 | 43.00 | -4.00 | -8.68% | 2 | 3 | 65.73% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426P00105000 | 2024-04-23 12:46PM EDT | 2024-04-26 | 4.30 | 4.00 | 4.40 | -2.10 | -32.81% | 25 | 60 | 76.03% |
| CAR240503P00105000 | 2024-04-23 3:42PM EDT | 2024-05-03 | 9.10 | 8.90 | 9.40 | -0.20 | -2.15% | 12 | 27 | 115.48% |
| CAR240510P00105000 | 2024-04-23 10:59AM EDT | 2024-05-10 | 9.37 | 8.80 | 9.90 | +0.27 | +2.97% | 9 | 37 | 90.82% |
| CAR240517P00105000 | 2024-04-23 3:46PM EDT | 2024-05-17 | 9.90 | 10.00 | 10.30 | +0.10 | +1.02% | 24 | 195 | 84.06% |
| CAR240524P00105000 | 2024-04-18 10:39AM EDT | 2024-05-24 | 9.85 | 9.90 | 12.30 | 0.00 | - | - | 1 | 81.93% |
| CAR240621P00105000 | 2024-04-19 11:32AM EDT | 2024-06-21 | 11.40 | 11.60 | 12.00 | 0.00 | - | 1 | 1 | 63.65% |
| CAR240816P00105000 | 2024-04-19 10:00AM EDT | 2024-08-16 | 15.30 | 15.00 | 15.60 | 0.00 | - | 1 | 116 | 60.86% |
| CAR241115P00105000 | 2024-04-11 9:56AM EDT | 2024-11-15 | 13.13 | 18.80 | 19.50 | 0.00 | - | 1 | 4 | 58.12% |
| CAR250117P00105000 | 2024-04-09 10:42AM EDT | 2025-01-17 | 14.00 | 20.50 | 21.10 | 0.00 | - | 1 | 998 | 55.63% |
| CAR251219P00105000 | 2024-04-09 10:12AM EDT | 2025-12-19 | 22.06 | 28.10 | 29.50 | 0.00 | - | 4 | 37 | 52.77% |
| CAR260116P00105000 | 2024-01-02 11:09AM EDT | 2026-01-16 | 12.00 | 12.80 | 13.80 | 0.00 | - | 2 | 2 | 23.17% |
| CAR261218P00105000 | 2024-04-10 12:28PM EDT | 2026-12-18 | 27.85 | 30.10 | 34.20 | 0.00 | - | 3 | 25 | 50.30% |
© 2024 Yahoo. All rights reserved.