UK markets close in 1 hour 13 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.97+6.25 (+4.29%)
As of 10:16AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR221021C000900002022-08-30 12:29PM EDT90.0080.3058.6064.400.00--3163.18%
CAR221021C000950002022-09-09 10:50AM EDT95.0071.1053.6059.400.00-1010149.63%
CAR221021C001000002022-08-15 2:50PM EDT100.0090.3065.5070.000.00--2289.47%
CAR221021C001050002022-08-15 2:50PM EDT105.0085.5060.6064.300.00--2266.04%
CAR221021C001150002022-09-13 1:00PM EDT115.0054.9034.9040.400.00-2271.58%
CAR221021C001300002022-09-27 2:50PM EDT130.0020.9024.2027.100.00-1579.82%
CAR221021C001350002022-09-27 11:33AM EDT135.0017.5020.9023.300.00-120480.01%
CAR221021C001400002022-09-27 2:53PM EDT140.0014.8018.3019.600.00-921480.74%
CAR221021C001410002022-09-27 9:56AM EDT141.0014.7016.8019.000.00-1777.56%
CAR221021C001420002022-09-26 11:21AM EDT142.0011.1517.3018.000.00-101180.05%
CAR221021C001430002022-09-27 1:01PM EDT143.0011.5016.2017.900.00-12579.94%
CAR221021C001450002022-09-26 3:55PM EDT145.008.6115.0016.600.00-44679.10%
CAR221021C001470002022-09-21 2:34PM EDT147.0015.6013.9015.100.00--277.62%
CAR221021C001480002022-09-27 2:50PM EDT148.0010.6013.3014.600.00-6877.42%
CAR221021C001490002022-09-22 9:38AM EDT149.0011.8013.2014.100.00--978.78%
CAR221021C001500002022-09-27 11:47AM EDT150.009.2012.8013.900.00-55180.03%
CAR221021C001525002022-09-26 11:21AM EDT152.506.7511.4012.500.00-101678.55%
CAR221021C001550002022-09-28 9:44AM EDT155.0010.0010.5011.40+2.99+42.65%52479.15%
CAR221021C001575002022-09-27 1:58PM EDT157.506.009.3010.600.00-41179.25%
CAR221021C001600002022-09-27 10:07AM EDT160.006.208.109.200.00-13076.89%
CAR221021C001625002022-09-27 9:36AM EDT162.505.007.408.300.00-1477.31%
CAR221021C001650002022-09-23 11:48AM EDT165.002.406.507.400.00-23976.59%
CAR221021C001675002022-09-27 10:59AM EDT167.503.705.806.400.00-1675.71%
CAR221021C001700002022-09-23 3:51PM EDT170.002.155.206.000.00-919076.83%
CAR221021C001725002022-09-19 3:54PM EDT172.506.004.505.300.00--176.09%
CAR221021C001750002022-09-22 11:17AM EDT175.002.024.104.700.00-164576.42%
CAR221021C001775002022-09-23 2:53PM EDT177.501.173.504.100.00-1275.51%
CAR221021C001800002022-09-27 3:09PM EDT180.002.403.003.700.00-72275.42%
CAR221021C001850002022-09-21 12:09PM EDT185.003.102.302.900.00-24275.34%
CAR221021C001900002022-09-21 1:41PM EDT190.002.901.802.350.00-13876.10%
CAR221021C001950002022-09-20 3:03PM EDT195.001.551.451.750.00-13076.12%
CAR221021C002000002022-09-23 10:40AM EDT200.000.501.101.350.00-38676.12%
CAR221021C002050002022-09-19 3:22PM EDT205.001.100.851.100.00--376.90%
CAR221021C002100002022-09-12 11:33AM EDT210.003.500.650.900.00-213777.59%
CAR221021C002150002022-09-26 1:20PM EDT215.000.150.000.000.00-2325.00%
CAR221021C002200002022-09-27 3:10PM EDT220.000.520.000.000.00-23125.00%
CAR221021C002300002022-09-12 3:21PM EDT230.001.950.000.000.00-42025.00%
CAR221021C002400002022-09-21 10:06AM EDT240.000.300.051.150.00-32796.63%
CAR221021C002500002022-09-08 1:06PM EDT250.000.580.050.000.00-11768.75%
CAR221021C002600002022-08-24 11:56AM EDT260.001.560.001.500.00-2020114.01%
CAR221021C002700002022-08-26 3:41PM EDT270.001.130.001.250.00-18116.55%
CAR221021C002800002022-08-24 3:44PM EDT280.000.900.001.250.00-2020122.36%
CAR221021C002900002022-09-12 9:31AM EDT290.000.250.004.000.00--4158.50%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR221021P001000002022-09-27 12:49PM EDT100.000.730.000.000.00-61325.00%
CAR221021P001050002022-09-26 9:59AM EDT105.001.010.851.050.00-253097.12%
CAR221021P001100002022-09-26 9:59AM EDT110.001.441.151.350.00-257293.19%
CAR221021P001150002022-09-22 10:53AM EDT115.003.001.551.850.00-26290.36%
CAR221021P001200002022-09-27 11:18AM EDT120.002.202.202.950.00-123791.26%
CAR221021P001250002022-09-27 1:50PM EDT125.005.052.903.300.00-95285.79%
CAR221021P001300002022-09-27 2:51PM EDT130.005.663.904.500.00-854684.62%
CAR221021P001350002022-09-27 11:04AM EDT135.006.205.005.500.00-20162780.98%
CAR221021P001400002022-09-27 10:00AM EDT140.007.006.807.600.00-442482.35%
CAR221021P001410002022-09-23 9:48AM EDT141.0014.207.007.900.00-1581.30%
CAR221021P001430002022-09-27 3:24PM EDT143.0010.507.608.400.00-2579.39%
CAR221021P001440002022-09-27 2:06PM EDT144.0012.108.108.700.00-12279.20%
CAR221021P001450002022-09-27 3:47PM EDT145.009.758.409.30-2.25-18.75%159379.25%
CAR221021P001460002022-09-27 12:28PM EDT146.0011.908.809.900.00-2279.55%
CAR221021P001470002022-09-27 10:08AM EDT147.0010.109.1010.500.00-141879.42%
CAR221021P001480002022-09-27 12:38PM EDT148.0013.009.7010.800.00-1379.21%
CAR221021P001490002022-09-26 2:45PM EDT149.0015.8010.2011.200.00-2978.92%
CAR221021P001500002022-09-27 3:23PM EDT150.0013.9910.6011.700.00-1048178.54%
CAR221021P001525002022-09-27 3:23PM EDT152.5015.4212.1013.200.00-5379.65%
CAR221021P001550002022-09-26 3:30PM EDT155.0019.4013.0014.500.00-116377.67%
CAR221021P001575002022-09-27 2:53PM EDT157.5019.1014.6015.500.00-41276.48%
CAR221021P001600002022-09-26 9:51AM EDT160.0021.5216.2017.300.00-14977.36%
CAR221021P001625002022-09-27 1:13PM EDT162.5024.0017.6019.500.00-1478.44%
CAR221021P001650002022-09-23 2:52PM EDT165.0032.0019.2023.000.00-11684.12%
CAR221021P001675002022-09-27 10:50AM EDT167.5023.8021.0024.100.00-1282.07%
CAR221021P001700002022-09-22 2:35PM EDT170.0031.9022.9026.700.00-27285.11%
CAR221021P001725002022-09-27 11:23AM EDT172.5027.5024.7028.300.00-11683.96%
CAR221021P001750002022-09-21 2:43PM EDT175.0024.6026.2030.400.00-12883.08%
CAR221021P001775002022-09-21 12:20PM EDT177.5026.3028.1032.500.00--583.30%
CAR221021P001800002022-09-22 10:21AM EDT180.0039.6630.4034.700.00-21385.18%
CAR221021P001850002022-09-13 3:43PM EDT185.0026.7034.1038.400.00-11581.23%
CAR221021P001900002022-09-26 12:15PM EDT190.0049.5039.0044.000.00-1690.11%
CAR221021P001950002022-09-19 3:00PM EDT195.0043.4044.1048.400.00-12293.99%
CAR221021P002000002022-09-06 11:32AM EDT200.0042.0046.7052.200.00-1379.00%
CAR221021P002100002022-09-16 1:09PM EDT210.0062.4557.4062.200.00-11893.85%
CAR221021P002200002022-09-02 2:15PM EDT220.0058.8066.5072.600.00-1599.49%
CAR221021P002250002022-09-19 10:46AM EDT225.0074.1070.9076.900.00--292.09%
CAR221021P002300002022-08-16 3:55PM EDT230.0043.9065.0073.500.00-220.00%
CAR221021P002500002022-08-18 1:39PM EDT250.0071.7095.40105.300.00-11136.01%
CAR221021P002600002022-08-16 10:10AM EDT260.0071.5088.7097.100.00-110.00%
CAR221021P002700002022-08-15 2:33PM EDT270.0082.60101.50105.500.00--10.00%
CAR221021P002800002022-08-15 2:14PM EDT280.0092.60114.40119.000.00--00.00%
CAR221021P002900002022-09-09 10:31AM EDT290.00125.00133.60142.300.00-40189.53%