Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503C00100000 | 2024-04-26 3:33PM EDT | 100.00 | 9.00 | 8.60 | 9.20 | +1.50 | +20.00% | 48 | 32 | 166.26% |
| CAR240503C00103000 | 2024-04-26 3:37PM EDT | 103.00 | 7.70 | 7.30 | 7.70 | +1.10 | +16.67% | 15 | 43 | 164.94% |
| CAR240503C00104000 | 2024-04-26 12:44PM EDT | 104.00 | 6.36 | 6.90 | 7.40 | -1.74 | -21.48% | 7 | 16 | 166.06% |
| CAR240503C00105000 | 2024-04-26 2:04PM EDT | 105.00 | 6.70 | 6.50 | 7.00 | +1.24 | +22.71% | 17 | 8 | 165.87% |
| CAR240503C00109000 | 2024-04-26 11:56AM EDT | 109.00 | 4.32 | 5.10 | 5.60 | -0.88 | -16.92% | 16 | 23 | 165.77% |
| CAR240503C00110000 | 2024-04-26 3:17PM EDT | 110.00 | 5.00 | 4.90 | 5.20 | +0.90 | +21.95% | 70 | 53 | 165.97% |
| CAR240503C00111000 | 2024-04-26 1:49PM EDT | 111.00 | 4.50 | 4.60 | 5.00 | -0.60 | -11.76% | 4 | 1 | 166.89% |
| CAR240503C00112000 | 2024-04-26 2:41PM EDT | 112.00 | 4.10 | 4.30 | 4.60 | +0.35 | +9.33% | 39 | 232 | 165.43% |
| CAR240503C00113000 | 2024-04-26 3:03PM EDT | 113.00 | 4.10 | 4.00 | 4.40 | +1.00 | +32.26% | 5 | 38 | 165.77% |
| CAR240503C00114000 | 2024-04-26 1:48PM EDT | 114.00 | 3.70 | 3.80 | 4.10 | +0.20 | +5.71% | 63 | 28 | 165.82% |
| CAR240503C00115000 | 2024-04-26 3:35PM EDT | 115.00 | 3.90 | 3.60 | 3.90 | +0.50 | +14.71% | 68 | 55 | 166.70% |
| CAR240503C00116000 | 2024-04-26 3:33PM EDT | 116.00 | 3.60 | 3.30 | 3.70 | +0.50 | +16.13% | 61 | 44 | 166.19% |
| CAR240503C00117000 | 2024-04-26 12:57PM EDT | 117.00 | 2.78 | 3.10 | 3.50 | +0.03 | +1.09% | 76 | 75 | 166.55% |
| CAR240503C00118000 | 2024-04-26 12:33PM EDT | 118.00 | 2.50 | 2.95 | 3.30 | -0.30 | -10.71% | 10 | 36 | 167.24% |
| CAR240503C00119000 | 2024-04-26 3:15PM EDT | 119.00 | 2.85 | 2.75 | 3.10 | +0.55 | +23.91% | 85 | 142 | 167.09% |
| CAR240503C00120000 | 2024-04-26 3:46PM EDT | 120.00 | 2.70 | 2.60 | 2.85 | +0.57 | +26.76% | 315 | 557 | 166.65% |
| CAR240503C00121000 | 2024-04-26 3:17PM EDT | 121.00 | 2.50 | 2.45 | 2.75 | +0.85 | +51.52% | 39 | 196 | 167.87% |
| CAR240503C00122000 | 2024-04-26 3:56PM EDT | 122.00 | 2.40 | 2.30 | 2.60 | +0.95 | +65.52% | 126 | 51 | 168.26% |
| CAR240503C00123000 | 2024-04-25 1:40PM EDT | 123.00 | 1.45 | 2.15 | 2.40 | 0.00 | - | 40 | 39 | 167.72% |
| CAR240503C00124000 | 2024-04-26 1:13PM EDT | 124.00 | 1.85 | 2.00 | 2.30 | -0.18 | -8.87% | 9 | 13 | 168.31% |
| CAR240503C00125000 | 2024-04-26 3:33PM EDT | 125.00 | 1.98 | 1.90 | 2.10 | +0.63 | +46.67% | 73 | 827 | 167.97% |
| CAR240503C00126000 | 2024-04-26 2:59PM EDT | 126.00 | 1.70 | 1.75 | 2.00 | +0.60 | +54.55% | 16 | 37 | 168.07% |
| CAR240503C00127000 | 2024-04-26 1:49PM EDT | 127.00 | 1.60 | 1.65 | 1.90 | +0.60 | +60.00% | 7 | 39 | 168.80% |
| CAR240503C00128000 | 2024-04-24 1:02PM EDT | 128.00 | 1.30 | 1.55 | 1.85 | -0.20 | -13.33% | 1 | 17 | 170.07% |
| CAR240503C00129000 | 2024-04-25 12:08PM EDT | 129.00 | 0.76 | 1.50 | 1.75 | 0.00 | - | 2 | 58 | 171.24% |
| CAR240503C00130000 | 2024-04-26 3:48PM EDT | 130.00 | 1.51 | 1.40 | 1.65 | +0.49 | +48.04% | 4 | 72 | 171.39% |
| CAR240503C00131000 | 2024-04-26 1:14PM EDT | 131.00 | 1.10 | 1.30 | 1.55 | -0.20 | -15.38% | 5 | 17 | 171.39% |
| CAR240503C00132000 | 2024-04-23 3:41PM EDT | 132.00 | 1.20 | 1.25 | 1.45 | 0.00 | - | 5 | 11 | 172.02% |
| CAR240503C00133000 | 2024-04-24 10:29AM EDT | 133.00 | 1.14 | 1.15 | 1.35 | 0.00 | - | 1 | 2 | 171.58% |
| CAR240503C00134000 | 2024-04-10 1:01PM EDT | 134.00 | 3.30 | 1.10 | 1.30 | 0.00 | - | - | 8 | 172.85% |
| CAR240503C00135000 | 2024-04-26 2:29PM EDT | 135.00 | 1.00 | 1.00 | 1.20 | +0.39 | +63.93% | 2 | 39 | 171.97% |
| CAR240503C00140000 | 2024-04-26 1:49PM EDT | 140.00 | 0.69 | 0.75 | 0.95 | +0.31 | +81.58% | 32 | 47 | 175.49% |
| CAR240503C00145000 | 2024-04-26 3:25PM EDT | 145.00 | 0.57 | 0.55 | 0.70 | +0.15 | +35.71% | 3 | 24 | 176.86% |
| CAR240503C00150000 | 2024-04-26 2:18PM EDT | 150.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 13 | 520 | 179.20% |
| CAR240503C00160000 | 2024-04-26 9:50AM EDT | 160.00 | 0.25 | 0.15 | 0.35 | -0.05 | -16.67% | 2 | 19 | 180.66% |
| CAR240503C00165000 | 2024-03-25 2:59PM EDT | 165.00 | 0.94 | 0.10 | 0.50 | 0.00 | - | 2 | 2 | 195.90% |
| CAR240503C00170000 | 2024-04-22 9:30AM EDT | 170.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 44 | 189.45% |
| CAR240503C00175000 | 2024-04-18 12:44PM EDT | 175.00 | 0.05 | 0.05 | 1.20 | 0.00 | - | - | 3 | 242.77% |
| CAR240503C00180000 | 2024-04-26 1:54PM EDT | 180.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 19 | 50 | 191.41% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503P00060000 | 2024-04-25 2:24PM EDT | 60.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 21 | 21 | 203.13% |
| CAR240503P00080000 | 2024-04-26 3:58PM EDT | 80.00 | 1.39 | 1.20 | 1.45 | -0.17 | -10.90% | 19 | 13 | 165.04% |
| CAR240503P00085000 | 2024-04-26 3:39PM EDT | 85.00 | 2.17 | 2.15 | 2.45 | -1.11 | -33.84% | 5 | 19 | 164.11% |
| CAR240503P00090000 | 2024-04-26 3:25PM EDT | 90.00 | 3.40 | 3.60 | 3.80 | -0.80 | -19.05% | 6 | 47 | 163.33% |
| CAR240503P00093000 | 2024-04-25 12:09PM EDT | 93.00 | 6.40 | 4.60 | 5.00 | 0.00 | - | 1 | 10 | 163.67% |
| CAR240503P00094000 | 2024-04-26 3:24PM EDT | 94.00 | 4.80 | 5.10 | 5.30 | -1.40 | -22.58% | 2 | 59 | 163.67% |
| CAR240503P00095000 | 2024-04-26 3:36PM EDT | 95.00 | 5.20 | 5.50 | 5.80 | -1.90 | -26.76% | 21 | 42 | 164.26% |
| CAR240503P00099000 | 2024-04-26 3:12PM EDT | 99.00 | 6.80 | 7.30 | 7.80 | -2.40 | -26.09% | 9 | 335 | 164.65% |
| CAR240503P00100000 | 2024-04-26 3:42PM EDT | 100.00 | 7.97 | 7.90 | 8.30 | -1.83 | -18.67% | 30 | 48 | 165.28% |
| CAR240503P00105000 | 2024-04-24 1:34PM EDT | 105.00 | 9.38 | 10.70 | 11.30 | 0.00 | - | 2 | 25 | 165.87% |
| CAR240503P00106000 | 2024-04-25 3:53PM EDT | 106.00 | 12.20 | 11.30 | 11.90 | 0.00 | - | 28 | 35 | 165.36% |
| CAR240503P00107000 | 2024-04-25 10:04AM EDT | 107.00 | 13.80 | 11.80 | 12.60 | 0.00 | - | 6 | 13 | 164.50% |
| CAR240503P00108000 | 2024-04-25 3:15PM EDT | 108.00 | 14.10 | 12.50 | 13.30 | 0.00 | - | 2 | 19 | 165.28% |
| CAR240503P00109000 | 2024-04-26 3:08PM EDT | 109.00 | 12.60 | 13.20 | 14.00 | -1.70 | -11.89% | 1 | 22 | 165.77% |
| CAR240503P00110000 | 2024-04-25 12:55PM EDT | 110.00 | 16.70 | 13.90 | 14.70 | 0.00 | - | 7 | 78 | 165.97% |
| CAR240503P00111000 | 2024-04-26 12:51PM EDT | 111.00 | 14.50 | 14.50 | 15.40 | -3.10 | -17.61% | 5 | 7 | 164.82% |
| CAR240503P00112000 | 2024-04-26 12:14PM EDT | 112.00 | 15.40 | 15.20 | 16.10 | -2.45 | -13.73% | 1 | 17 | 164.38% |
| CAR240503P00113000 | 2024-04-25 12:42PM EDT | 113.00 | 19.00 | 15.90 | 17.00 | 0.00 | - | 2 | 114 | 165.77% |
| CAR240503P00114000 | 2024-04-25 12:56PM EDT | 114.00 | 20.00 | 16.80 | 17.60 | 0.00 | - | 12 | 48 | 165.82% |
| CAR240503P00115000 | 2024-04-26 11:56AM EDT | 115.00 | 17.80 | 17.60 | 18.40 | -2.90 | -14.01% | 15 | 158 | 166.70% |
| CAR240503P00116000 | 2024-04-25 12:56PM EDT | 116.00 | 21.60 | 18.20 | 19.20 | 0.00 | - | 7 | 194 | 165.04% |
| CAR240503P00117000 | 2024-04-26 12:52PM EDT | 117.00 | 19.30 | 18.80 | 20.00 | -3.10 | -13.84% | 1 | 3 | 163.04% |
| CAR240503P00118000 | 2024-04-12 12:03PM EDT | 118.00 | 8.30 | 19.70 | 20.80 | 0.00 | - | 1 | 14 | 164.26% |
| CAR240503P00119000 | 2024-04-25 2:12PM EDT | 119.00 | 24.30 | 20.70 | 21.70 | 0.00 | - | 9 | 186 | 167.68% |
| CAR240503P00120000 | 2024-04-26 12:56PM EDT | 120.00 | 21.70 | 21.40 | 22.50 | -3.60 | -14.23% | 1 | 16 | 166.02% |
| CAR240503P00121000 | 2024-04-25 2:23PM EDT | 121.00 | 25.40 | 22.30 | 23.30 | 0.00 | - | 11 | 39 | 166.60% |
| CAR240503P00122000 | 2024-04-25 1:49PM EDT | 122.00 | 26.60 | 23.00 | 24.10 | 0.00 | - | 11 | 43 | 164.26% |
| CAR240503P00123000 | 2024-04-05 2:57PM EDT | 123.00 | 9.60 | 23.90 | 25.00 | 0.00 | - | 3 | 3 | 165.67% |
| CAR240503P00124000 | 2024-04-25 1:48PM EDT | 124.00 | 28.50 | 24.80 | 25.90 | 0.00 | - | 1 | 16 | 166.89% |
| CAR240503P00125000 | 2024-04-26 12:03PM EDT | 125.00 | 26.40 | 25.70 | 26.70 | -3.00 | -10.20% | 8 | 35 | 166.50% |
| CAR240503P00126000 | 2024-04-24 3:27PM EDT | 126.00 | 25.20 | 26.50 | 27.60 | 0.00 | - | 4 | 26 | 165.82% |
| CAR240503P00127000 | 2024-04-05 3:35PM EDT | 127.00 | 11.50 | 27.40 | 28.50 | 0.00 | - | 1 | 1 | 166.46% |
| CAR240503P00128000 | 2024-04-11 12:51PM EDT | 128.00 | 12.90 | 28.40 | 29.50 | 0.00 | - | - | 14 | 170.07% |
| CAR240503P00129000 | 2024-04-05 3:42PM EDT | 129.00 | 13.00 | 29.40 | 30.40 | 0.00 | - | 2 | 2 | 172.07% |
| CAR240503P00130000 | 2024-04-05 3:32PM EDT | 130.00 | 13.40 | 30.10 | 31.20 | 0.00 | - | 1 | 1 | 167.14% |
© 2024 Yahoo. All rights reserved.