UK markets open in 4 hours 31 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.13+0.70 (+0.65%)
At close: 04:00PM EDT
108.30 +0.17 (+0.16%)
After hours: 04:56PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR250117C000500002024-06-28 2:38PM EDT50.0055.9458.7062.300.00-2488.01%
CAR250117C000550002024-05-09 10:26AM EDT55.0069.8054.4058.400.00-1087.09%
CAR250117C000600002024-05-16 9:30AM EDT60.0065.7048.0051.500.00-23863.31%
CAR250117C000650002024-06-20 9:34AM EDT65.0042.3045.6049.300.00-10377.05%
CAR250117C000700002024-07-02 10:55AM EDT70.0038.4041.6045.000.00-11873.84%
CAR250117C000750002024-05-06 10:08AM EDT75.0050.6742.0044.200.00-1389.95%
CAR250117C000800002024-07-02 10:55AM EDT80.0031.2535.2037.000.00-11971.37%
CAR250117C000850002024-05-02 2:09PM EDT85.0041.3036.6039.200.00-5991.58%
CAR250117C000900002024-07-10 3:06PM EDT90.0022.3028.7030.600.00-13669.08%
CAR250117C000950002024-07-11 2:05PM EDT95.0022.2025.9026.800.00-19866.64%
CAR250117C001000002024-07-15 12:12PM EDT100.0025.0521.8023.90+4.75+23.40%651062.98%
CAR250117C001050002024-07-15 12:12PM EDT105.0022.5520.6021.40+2.86+14.53%612464.47%
CAR250117C001100002024-07-10 9:58AM EDT110.0013.7518.4019.000.00-29563.71%
CAR250117C001150002024-07-11 2:53PM EDT115.0013.7016.2017.400.00-14963.65%
CAR250117C001200002024-07-11 9:42AM EDT120.0011.9014.4015.400.00-517563.03%
CAR250117C001250002024-07-11 9:42AM EDT125.0010.4512.6013.400.00-108561.85%
CAR250117C001300002024-07-11 1:00PM EDT130.009.0011.1012.200.00-612661.95%
CAR250117C001350002024-07-11 2:27PM EDT135.008.109.9010.600.00-1110361.41%
CAR250117C001400002024-07-09 9:34AM EDT140.006.008.709.400.00-115161.09%
CAR250117C001450002024-07-10 3:31PM EDT145.005.107.608.300.00-56160.69%
CAR250117C001500002024-07-12 1:47PM EDT150.006.506.707.200.00-15760.22%
CAR250117C001550002024-07-01 1:32PM EDT155.004.465.906.400.00-1860.13%
CAR250117C001600002024-07-15 2:27PM EDT160.005.465.205.60+0.46+9.20%28259.88%
CAR250117C001650002024-06-13 3:05PM EDT165.004.504.104.500.00-1857.68%
CAR250117C001700002024-06-10 11:22AM EDT170.003.802.252.750.00-22850.96%
CAR250117C001750002024-05-24 1:08PM EDT175.004.504.105.100.00-672863.81%
CAR250117C001800002024-07-02 3:43PM EDT180.002.453.003.500.00-18711459.36%
CAR250117C001850002024-05-22 3:07PM EDT185.004.103.104.000.00-688262.99%
CAR250117C001900002024-05-29 11:28AM EDT190.002.951.502.450.00-75655.65%
CAR250117C001950002024-06-11 10:10AM EDT195.001.551.451.900.00-306555.25%
CAR250117C002000002024-07-10 9:30AM EDT200.001.701.802.250.00-110759.49%
CAR250117C002100002024-07-03 12:57PM EDT210.001.311.201.800.00-21558.70%
CAR250117C002200002024-07-11 2:21PM EDT220.000.901.051.500.00-25059.64%
CAR250117C002300002024-03-19 12:51PM EDT230.003.301.601.800.00-11866.13%
CAR250117C002400002024-07-10 11:31AM EDT240.000.450.701.000.00-2013160.28%
CAR250117C002500002024-06-12 12:16PM EDT250.000.790.251.050.00-111959.86%
CAR250117C002600002024-03-18 9:38AM EDT260.001.490.001.200.00-4761.23%
CAR250117C002700002024-01-05 12:32PM EDT270.009.405.306.000.00-113100.62%
CAR250117C002800002023-11-28 11:40AM EDT280.007.8010.3011.500.00-126125.88%
CAR250117C002900002024-03-08 3:02PM EDT290.001.401.351.950.00-13979.75%
CAR250117C003000002024-06-06 10:20AM EDT300.000.350.101.550.00-14472.41%
CAR250117C003100002024-04-02 9:59AM EDT310.001.100.251.000.00-113871.05%
CAR250117C003200002024-05-14 10:01AM EDT320.000.950.000.000.00-210525.00%
CAR250117C003300002024-05-14 3:14PM EDT330.000.850.000.750.00-61969.19%
CAR250117C003400002024-06-14 9:39AM EDT340.000.050.000.950.00-174472.95%
CAR250117C003500002024-05-23 11:19AM EDT350.000.550.002.300.00-117685.03%
CAR250117C003600002024-05-14 10:01AM EDT360.000.700.000.750.00-312773.44%
CAR250117C003700002023-12-12 12:47PM EDT370.004.500.000.000.00-112525.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR250117P000500002024-07-05 9:35AM EDT50.001.200.352.000.00-23773.41%
CAR250117P000550002024-07-09 3:25PM EDT55.001.450.553.300.00-12574.37%
CAR250117P000600002024-06-28 1:17PM EDT60.002.361.352.050.00-113564.17%
CAR250117P000650002024-06-24 10:07AM EDT65.001.831.952.650.00-26662.28%
CAR250117P000700002024-07-02 2:09PM EDT70.003.802.753.600.00-14514561.39%
CAR250117P000750002024-07-10 10:36AM EDT75.005.404.204.500.00-243561.13%
CAR250117P000800002024-07-15 2:39PM EDT80.005.385.405.70-0.64-10.63%501,08959.83%
CAR250117P000850002024-06-28 3:25PM EDT85.007.806.909.200.00-319663.38%
CAR250117P000900002024-07-11 11:08AM EDT90.009.608.409.200.00-152958.31%
CAR250117P000950002024-06-28 1:17PM EDT95.0012.1610.4010.900.00-118457.13%
CAR250117P001000002024-07-12 11:22AM EDT100.0013.9312.5013.000.00-4052,06456.07%
CAR250117P001050002024-07-15 2:39PM EDT105.0014.8714.9016.60-2.23-13.04%501,09857.32%
CAR250117P001100002024-07-12 12:24PM EDT110.0019.2017.5018.000.00-269754.44%
CAR250117P001150002024-07-12 12:28PM EDT115.0022.4020.3021.100.00-561454.01%
CAR250117P001200002024-07-12 12:45PM EDT120.0025.7023.4024.000.00-110053.06%
CAR250117P001250002024-05-13 12:28PM EDT125.0019.8624.1025.800.00-129748.44%
CAR250117P001300002024-04-23 9:30AM EDT130.0038.500.000.000.00-2720.00%
CAR250117P001350002024-07-08 3:44PM EDT135.0037.7532.8035.600.00-1021551.34%
CAR250117P001400002024-05-02 9:51AM EDT140.0037.4532.3035.300.00-242639.82%
CAR250117P001450002024-02-12 1:02PM EDT145.0017.1939.7043.100.00-204454.35%
CAR250117P001500002024-04-08 11:19AM EDT150.0039.3637.9039.900.00-201430.00%
CAR250117P001550002024-04-24 1:58PM EDT155.0056.7046.3049.200.00-13243.01%
CAR250117P001600002024-04-25 12:05PM EDT160.0067.5049.9052.600.00-184734.24%
CAR250117P001650002024-04-22 11:01AM EDT165.0067.7552.5054.800.00-2190.00%
CAR250117P001700002024-04-19 3:32PM EDT170.0070.5054.2056.200.00-18230.00%
CAR250117P001750002024-04-24 1:22PM EDT175.0074.2062.9065.500.00-4140.00%
CAR250117P001800002024-01-04 1:32PM EDT180.0036.1035.5036.500.00-62510.00%
CAR250117P001850002024-01-11 2:32PM EDT185.0039.2035.1037.800.00-12110.00%
CAR250117P001900002024-02-16 3:46PM EDT190.0078.1982.9084.400.00-101054.35%
CAR250117P001950002024-01-05 3:36PM EDT195.0045.5044.9048.400.00-1250.00%
CAR250117P002000002024-02-13 3:43PM EDT200.0073.5090.8094.800.00-4650.46%
CAR250117P002100002023-11-20 2:20PM EDT210.0042.2140.3044.300.00-200.00%
CAR250117P002200002024-01-16 1:13AM EDT220.0079.50--0.00---0.00%
CAR250117P002300002023-03-21 3:35PM EDT230.0079.5078.5085.000.00-330.00%
CAR250117P002400002023-08-18 3:25PM EDT240.0052.5057.7064.900.00-1200.00%
CAR250117P002500002023-08-18 9:30AM EDT250.0060.0963.0072.100.00-220.00%
CAR250117P002600002023-08-18 3:31PM EDT260.0063.7070.0078.700.00-16150.00%
CAR250117P003400002024-01-16 1:13AM EDT340.00161.00--0.00---0.00%
CAR250117P003500002022-11-01 9:44AM EDT350.00161.000.000.000.00-110.00%