CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:190.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230609C00190000 | 2023-06-09 11:24AM EDT | 2023-06-09 | 3.80 | 2.05 | 2.55 | -3.60 | -48.65% | 11 | 35 | 0.00% |
| CAR230616C00190000 | 2023-06-09 1:28PM EDT | 2023-06-16 | 6.74 | 6.20 | 6.60 | -4.56 | -40.35% | 47 | 243 | 40.58% |
| CAR230623C00190000 | 2023-06-09 11:52AM EDT | 2023-06-23 | 8.10 | 7.80 | 8.40 | -1.20 | -12.90% | 3 | 10 | 41.65% |
| CAR230630C00190000 | 2023-06-09 1:36PM EDT | 2023-06-30 | 10.03 | 9.50 | 10.00 | -0.27 | -2.62% | 20 | 111 | 43.09% |
| CAR230721C00190000 | 2023-06-09 11:04AM EDT | 2023-07-21 | 13.40 | 12.90 | 13.40 | -1.10 | -7.59% | 10 | 165 | 43.93% |
| CAR230818C00190000 | 2023-06-08 2:55PM EDT | 2023-08-18 | 23.25 | 19.10 | 19.70 | 0.00 | - | 8 | 209 | 52.14% |
| CAR231117C00190000 | 2023-05-12 3:17PM EDT | 2023-11-17 | 15.16 | 28.80 | 29.80 | 0.00 | - | 1 | 27 | 54.19% |
| CAR240119C00190000 | 2023-06-08 3:13PM EDT | 2024-01-19 | 34.50 | 33.80 | 34.30 | -3.60 | -9.45% | 5 | 44 | 54.05% |
| CAR250117C00190000 | 2023-05-15 11:10AM EDT | 2025-01-17 | 40.30 | 53.80 | 59.50 | 0.00 | - | 1 | 3 | 57.68% |
| CAR251219C00190000 | 2023-05-22 2:19PM EDT | 2025-12-19 | 54.39 | 71.50 | 76.90 | 0.00 | - | 1 | 2 | 61.84% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230609P00190000 | 2023-06-09 2:37PM EDT | 2023-06-09 | 0.08 | 0.00 | 0.15 | -0.37 | -82.22% | 11 | 40 | 28.71% |
| CAR230616P00190000 | 2023-06-09 1:36PM EDT | 2023-06-16 | 3.93 | 3.80 | 4.10 | -0.07 | -1.75% | 26 | 51 | 50.42% |
| CAR230721P00190000 | 2023-06-08 11:54AM EDT | 2023-07-21 | 8.40 | 9.70 | 10.10 | -0.70 | -7.69% | 3 | 26 | 44.98% |
| CAR230818P00190000 | 2023-06-08 10:03AM EDT | 2023-08-18 | 15.60 | 15.20 | 15.60 | 0.00 | - | 1 | 55 | 50.87% |
| CAR231117P00190000 | 2023-05-05 11:36AM EDT | 2023-11-17 | 39.40 | 30.30 | 32.20 | 0.00 | - | 2 | 20 | 65.27% |
| CAR240119P00190000 | 2023-03-10 10:43AM EDT | 2024-01-19 | 35.80 | 35.40 | 40.20 | 0.00 | - | 1 | 4 | 66.62% |
| CAR240517P00190000 | 2023-05-31 12:08PM EDT | 2024-05-17 | 43.80 | 32.50 | 33.30 | 0.00 | - | - | 1 | 47.63% |
© 2023 Yahoo. All rights reserved.