UK markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.07+2.18 (+1.17%)
At close: 04:00PM EDT
187.98 -1.09 (-0.58%)
After hours: 07:33PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR220819C000750002022-08-10 11:56AM EDT75.00114.50112.20116.200.00-22280.08%
CAR220819C000950002022-07-07 9:36AM EDT95.0061.6087.2091.500.00--10.00%
CAR220819C001000002022-07-13 11:25AM EDT100.0058.0087.2091.100.00-12186.72%
CAR220819C001050002022-07-27 2:59PM EDT105.0050.7082.3086.300.00-24199.41%
CAR220819C001100002022-07-13 12:10PM EDT110.0050.5077.1081.200.00-310160.94%
CAR220819C001150002022-07-20 2:14PM EDT115.0045.5072.5075.900.00-11158.40%
CAR220819C001200002022-07-20 12:55PM EDT120.0042.4067.3071.100.00-12146.09%
CAR220819C001250002022-08-02 10:04AM EDT125.0043.3062.1066.200.00-22126.17%
CAR220819C001300002022-08-12 12:11PM EDT130.0057.1557.4061.00+3.45+6.42%112122.85%
CAR220819C001350002022-07-27 9:44AM EDT135.0022.8052.6055.800.00-210111.91%
CAR220819C001380002022-08-02 11:33AM EDT138.0028.3049.6052.800.00-11105.47%
CAR220819C001390002022-08-03 3:43PM EDT139.0042.8048.4052.100.00-22108.40%
CAR220819C001400002022-08-09 1:15PM EDT140.0043.2048.3050.800.00-2049125.49%
CAR220819C001410002022-07-28 2:07PM EDT141.0034.9047.4049.700.00--2122.95%
CAR220819C001420002022-08-02 11:20AM EDT142.0025.5045.9048.700.00-12105.86%
CAR220819C001430002022-07-25 10:37AM EDT143.0022.2044.3048.200.00-2399.61%
CAR220819C001440002022-08-03 11:30AM EDT144.0036.3043.9046.700.00-44101.37%
CAR220819C001450002022-08-05 12:32PM EDT145.0037.2043.4045.500.00-144108.20%
CAR220819C001460002022-08-05 12:29PM EDT146.0036.8041.6045.200.00-14103.13%
CAR220819C001470002022-08-03 2:00PM EDT147.0035.5040.8043.900.00-2697.95%
CAR220819C001480002022-08-03 1:21PM EDT148.0034.2039.4043.300.00-21195.70%
CAR220819C001490002022-07-28 3:28PM EDT149.0029.2038.0041.800.00--1140.33%
CAR220819C001500002022-08-10 11:23AM EDT150.0039.7037.7041.000.00-31491.21%
CAR220819C001525002022-08-05 2:45PM EDT152.5031.5035.4038.600.00-22792.97%
CAR220819C001550002022-08-08 9:50AM EDT155.0035.8032.8036.000.00-15282.72%
CAR220819C001575002022-08-09 12:56PM EDT157.5026.1030.3033.800.00-11483.30%
CAR220819C001600002022-08-09 2:04PM EDT160.0025.1027.7031.400.00-13777.44%
CAR220819C001625002022-08-12 1:08PM EDT162.5026.4026.6028.30+10.03+61.27%32182.91%
CAR220819C001650002022-08-11 10:46AM EDT165.0027.1022.2027.000.00-14367.38%
CAR220819C001675002022-08-11 12:07PM EDT167.5021.4020.8024.100.00-32670.17%
CAR220819C001700002022-08-12 3:57PM EDT170.0020.5817.7021.40+1.88+10.05%67554.30%
CAR220819C001725002022-08-12 9:50AM EDT172.5016.0017.3019.10-2.80-14.89%1770.26%
CAR220819C001750002022-08-12 3:01PM EDT175.0016.0014.6016.50+0.70+4.58%712660.69%
CAR220819C001775002022-08-12 3:48PM EDT177.5013.7012.8014.40+1.20+9.60%155260.89%
CAR220819C001800002022-08-12 11:04AM EDT180.0010.4110.5012.70-0.39-3.61%729458.94%
CAR220819C001825002022-08-11 11:52AM EDT182.5010.009.4010.600.00-252860.10%
CAR220819C001850002022-08-12 3:05PM EDT185.008.407.608.60-2.00-19.23%78156.54%
CAR220819C001875002022-08-12 3:53PM EDT187.506.806.607.10-0.40-5.56%101658.01%
CAR220819C001900002022-08-12 3:40PM EDT190.005.805.405.90+0.10+1.75%328058.30%
CAR220819C001925002022-08-12 3:16PM EDT192.504.704.104.80-2.30-32.86%123057.03%
CAR220819C001950002022-08-12 2:53PM EDT195.003.823.403.80-0.28-6.83%711357.64%
CAR220819C001975002022-08-12 3:35PM EDT197.502.852.552.95-0.95-25.00%286456.71%
CAR220819C002000002022-08-12 3:24PM EDT200.002.252.102.35-0.25-10.00%28779457.91%
CAR220819C002025002022-08-12 2:26PM EDT202.501.701.501.85-1.05-38.18%111557.47%
CAR220819C002050002022-08-12 2:23PM EDT205.001.351.251.50-0.50-27.03%89659.16%
CAR220819C002100002022-08-12 1:14PM EDT210.000.790.700.85-0.56-41.48%189659.23%
CAR220819C002150002022-08-12 2:41PM EDT215.000.500.400.55-0.75-60.00%22360.99%
CAR220819C002200002022-08-12 3:53PM EDT220.000.300.200.35-0.30-50.00%3510062.11%
CAR220819C002250002022-08-12 10:31AM EDT225.000.350.050.50-0.20-36.36%64369.34%
CAR220819C002300002022-08-12 2:47PM EDT230.000.150.050.40-0.10-40.00%37373.83%
CAR220819C002350002022-08-12 2:25PM EDT235.000.220.000.40-0.53-70.67%1278.91%
CAR220819C002400002022-08-11 11:47AM EDT240.000.200.000.400.00-111185.16%
CAR220819C002450002022-08-08 2:37PM EDT245.000.400.000.350.00-1289.36%
CAR220819C002500002022-08-12 12:57PM EDT250.000.100.000.25-0.05-33.33%322790.82%
CAR220819C002550002022-08-08 10:54AM EDT255.000.450.000.350.00-11100.78%
CAR220819C002600002022-08-11 11:07AM EDT260.000.140.000.250.00-2161101.37%
CAR220819C002700002022-08-11 9:31AM EDT270.000.100.000.200.00-395108.40%
CAR220819C002800002022-08-11 1:40PM EDT280.000.050.050.350.00-145128.91%
CAR220819C002900002022-08-02 10:00AM EDT290.000.130.000.150.00-1130122.66%
CAR220819C003000002022-08-08 10:08AM EDT300.000.100.000.350.00-2140144.92%
CAR220819C003100002022-08-05 9:33AM EDT310.000.100.000.350.00-125153.71%
CAR220819C003200002022-08-04 11:42AM EDT320.000.050.000.350.00-119161.91%
CAR220819C003300002022-08-02 12:19PM EDT330.000.050.000.350.00-167169.92%
CAR220819C003400002022-06-06 10:51AM EDT340.003.500.001.200.00-217210.45%
CAR220819C003500002022-08-01 3:52PM EDT350.000.300.000.350.00-224184.77%
CAR220819C003600002022-06-15 10:12AM EDT360.002.080.000.350.00-17191.99%
CAR220819C003700002022-06-06 1:56PM EDT370.002.200.001.150.00-89232.91%
CAR220819C003800002022-05-20 12:09PM EDT380.001.550.201.950.00-18265.33%
CAR220819C003900002022-05-03 10:49AM EDT390.0016.201.551.950.00-415297.56%
CAR220819C004000002022-08-09 11:14AM EDT400.000.010.000.200.00-162205.08%
CAR220819C004100002022-04-20 3:54PM EDT410.0033.270.402.300.00--2298.73%
CAR220819C004200002022-04-21 1:54PM EDT420.0028.000.202.050.00-22296.63%
CAR220819C004300002022-04-28 12:20PM EDT430.0014.401.252.100.00-22324.71%
CAR220819C004400002022-05-05 12:01PM EDT440.0010.600.351.350.00--1296.68%
CAR220819C004500002022-05-18 10:55AM EDT450.001.350.001.650.00-25301.47%
CAR220819C004600002022-05-06 3:54PM EDT460.006.600.201.100.00-22297.07%
CAR220819C004700002022-05-16 12:03AM EDT470.002.300.051.500.00--3310.55%
CAR220819C004800002022-05-20 2:25PM EDT480.000.750.001.900.00-6970325.88%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR220819P000800002022-08-08 1:30PM EDT80.000.050.000.050.00-6108218.75%
CAR220819P000850002022-08-01 12:09PM EDT85.000.120.000.050.00-294204.69%
CAR220819P000900002022-08-02 12:37PM EDT90.000.200.000.350.00-646237.31%
CAR220819P000950002022-08-08 3:23PM EDT95.000.050.000.350.00-175232221.48%
CAR220819P001000002022-08-11 3:58PM EDT100.000.030.000.150.00-142185.55%
CAR220819P001050002022-08-01 9:53AM EDT105.000.470.000.150.00-927172.66%
CAR220819P001100002022-08-11 3:58PM EDT110.000.180.000.150.00-188159.77%
CAR220819P001150002022-08-11 9:39AM EDT115.000.200.000.350.00-2075164.84%
CAR220819P001200002022-08-12 1:55PM EDT120.000.130.000.25+0.02+18.18%1698145.31%
CAR220819P001250002022-08-11 3:58PM EDT125.000.150.000.350.00-23152140.04%
CAR220819P001300002022-08-09 11:52AM EDT130.000.260.000.350.00-1884128.32%
CAR220819P001350002022-08-12 1:05PM EDT135.000.100.050.20-0.05-33.33%8131111.33%
CAR220819P001380002022-08-12 9:31AM EDT138.000.100.100.25-0.25-71.43%129110.16%
CAR220819P001390002022-08-03 1:02PM EDT139.000.800.050.400.00-2021112.21%
CAR220819P001400002022-08-12 11:53AM EDT140.000.100.050.40-0.25-71.43%169109.96%
CAR220819P001410002022-08-02 2:44PM EDT141.001.800.050.400.00-33107.62%
CAR220819P001420002022-08-01 2:24PM EDT142.003.200.000.400.00-13103.52%
CAR220819P001430002022-08-03 10:25AM EDT143.001.400.050.300.00-1799.22%
CAR220819P001440002022-08-08 1:29PM EDT144.000.380.100.400.00-48102.73%
CAR220819P001450002022-08-12 11:52AM EDT145.000.150.100.40-0.31-67.39%268100.49%
CAR220819P001460002022-08-02 9:36AM EDT146.002.350.100.450.00-1099.90%
CAR220819P001470002022-08-09 1:05PM EDT147.000.550.050.450.00-12496.09%
CAR220819P001480002022-08-03 10:17AM EDT148.001.630.100.450.00-21695.41%
CAR220819P001490002022-08-02 1:08PM EDT149.003.300.050.450.00-11591.60%
CAR220819P001500002022-08-12 3:15PM EDT150.000.150.050.20-0.13-46.43%3262080.08%
CAR220819P001525002022-08-11 1:48PM EDT152.500.290.150.500.00-22388.09%
CAR220819P001550002022-08-11 9:31AM EDT155.000.400.100.55-0.26-39.39%212282.52%
CAR220819P001575002022-08-12 11:51AM EDT157.500.300.100.60-0.45-60.00%16078.13%
CAR220819P001600002022-08-11 10:31AM EDT160.000.550.150.500.00-1026571.48%
CAR220819P001625002022-08-08 3:15PM EDT162.501.480.300.500.00-61768.90%
CAR220819P001650002022-08-12 12:20PM EDT165.000.700.450.60-0.19-21.35%273967.29%
CAR220819P001675002022-08-12 11:25AM EDT167.501.000.600.75-0.25-20.00%22365.33%
CAR220819P001700002022-08-12 3:50PM EDT170.000.800.750.95-0.30-27.27%48963.14%
CAR220819P001725002022-08-12 3:30PM EDT172.501.101.051.30-0.95-46.34%2901462.74%
CAR220819P001750002022-08-12 3:50PM EDT175.001.311.351.60-0.71-35.15%775460.64%
CAR220819P001775002022-08-12 3:48PM EDT177.501.851.802.00-1.30-41.27%682259.18%
CAR220819P001800002022-08-12 3:41PM EDT180.002.402.352.70-2.30-48.94%398658.89%
CAR220819P001825002022-08-12 2:51PM EDT182.503.053.003.40-1.60-34.41%41257.64%
CAR220819P001850002022-08-12 3:13PM EDT185.003.903.904.30-2.30-37.10%245257.25%
CAR220819P001875002022-08-12 2:01PM EDT187.505.104.805.50-2.30-31.08%61056.75%
CAR220819P001900002022-08-12 3:54PM EDT190.006.405.906.90-0.90-12.33%2313056.59%
CAR220819P001925002022-08-12 3:50PM EDT192.507.507.508.20-1.50-16.67%201856.74%
CAR220819P001950002022-08-12 1:51PM EDT195.009.609.109.80-1.50-13.51%122756.82%
CAR220819P001975002022-08-12 3:13PM EDT197.5010.9010.8011.50-1.60-12.80%141356.40%
CAR220819P002000002022-08-11 2:19PM EDT200.0013.2912.6013.500.00-517756.67%
CAR220819P002025002022-08-12 3:32PM EDT202.5014.8014.5015.40-1.00-6.33%2155.37%
CAR220819P002050002022-08-12 11:25AM EDT205.0019.1016.5017.60+2.10+12.35%1455.20%
CAR220819P002100002022-08-12 1:23PM EDT210.0022.4019.5022.00-1.30-5.49%517164.89%
CAR220819P002150002022-08-11 10:18AM EDT215.0023.4024.5028.200.00-1459.38%
CAR220819P002200002022-08-02 1:56PM EDT220.0052.9029.9032.100.00-43950.00%
CAR220819P002250002022-08-08 2:43PM EDT225.0036.8034.6037.700.00-2466.70%
CAR220819P002300002022-08-03 11:06AM EDT230.0053.0039.5043.400.00-23186.08%
CAR220819P002400002022-08-02 9:38AM EDT240.0064.7048.8053.000.00-139138.18%
CAR220819P002450002022-08-02 3:21PM EDT245.0075.2054.0057.800.00--0142.43%
CAR220819P002500002022-08-10 11:12AM EDT250.0060.1158.8062.900.00-122152.25%
CAR220819P002550002022-08-09 11:11AM EDT255.0071.70--0.00---0.00%
CAR220819P002600002022-07-28 9:41AM EDT260.0087.3069.0072.400.00-129155.76%
CAR220819P002700002022-08-12 12:11PM EDT270.0082.9579.1083.40-5.15-5.85%11,049127.44%
CAR220819P002800002022-07-27 3:34PM EDT280.00122.5688.8093.100.00-2599.22%
CAR220819P002900002022-08-02 9:34AM EDT290.00111.2099.00102.900.00-16107.81%
CAR220819P003000002022-08-03 10:17AM EDT300.00120.20109.00113.000.00-111130.08%
CAR220819P003100002022-07-07 10:35AM EDT310.00156.70123.60128.100.00-11287.96%
CAR220819P003200002022-07-07 10:35AM EDT320.00166.60133.70138.100.00-20300.85%
CAR220819P003300002022-05-12 9:39AM EDT330.00125.00157.50163.100.00-12494.19%
CAR220819P003400002022-05-04 1:46PM EDT340.0091.80149.50154.400.00--3229.79%
CAR220819P003800002022-05-03 10:36AM EDT380.00127.60186.70192.300.00--4276.76%
CAR220819P004000002022-05-03 10:36AM EDT400.00144.20206.30213.600.00--10331.64%
CAR220819P004100002022-04-27 10:29AM EDT410.00154.00206.40213.800.00--10.00%