UK Markets close in 2 hrs 12 mins

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
145.72+6.85 (+4.93%)
At close: 04:00PM EDT
147.00 +1.28 (+0.88%)
Pre-market: 08:41AM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR221118C000800002022-07-05 3:21PM EDT80.0080.40100.60102.900.00--1427.08%
CAR221118C000950002022-08-04 11:37AM EDT95.0090.3095.6097.000.00--2420.95%
CAR221118C001100002022-08-05 9:41AM EDT110.0071.3081.8083.000.00--1353.59%
CAR221118C001200002022-08-08 3:51PM EDT120.0074.2772.7074.300.00--181317.70%
CAR221118C001300002022-08-08 3:37PM EDT130.0065.3165.0066.000.00--11290.19%
CAR221118C001400002022-08-09 3:51PM EDT140.0053.0757.1058.000.00-45264.65%
CAR221118C001450002022-08-02 9:39AM EDT145.0044.7453.3054.100.00-14252.98%
CAR221118C001500002022-08-09 3:51PM EDT150.0046.0749.8050.700.00-5269243.50%
CAR221118C001550002022-08-01 12:30PM EDT155.0045.8045.9046.900.00--118232.12%
CAR221118C001600002022-08-05 1:55PM EDT160.0039.6042.3043.500.00-220222.51%
CAR221118C001650002022-08-08 10:28AM EDT165.0041.7039.9040.400.00-193216.40%
CAR221118C001700002022-08-08 9:59AM EDT170.0038.5036.9037.400.00-324208.98%
CAR221118C001750002022-08-05 10:18AM EDT175.0030.4034.0034.500.00-227201.87%
CAR221118C001800002022-08-05 1:17PM EDT180.0030.0030.8031.900.00-1016194.57%
CAR221118C001850002022-08-10 9:44AM EDT185.0030.5029.0029.40+3.00+10.91%629190.48%
CAR221118C001900002022-08-04 10:56AM EDT190.0025.0026.1027.100.00-118184.07%
CAR221118C001950002022-08-11 9:50AM EDT195.0026.0024.5024.90+2.00+8.33%3438180.58%
CAR221118C002000002022-08-10 1:56PM EDT200.0023.0022.6022.90-1.49-6.08%4377176.57%
CAR221118C002100002022-08-02 11:04AM EDT210.0010.9019.0019.500.00-622169.49%
CAR221118C002200002022-08-08 10:51AM EDT220.0017.7015.7016.400.00-133162.57%
CAR221118C002300002022-08-02 9:31AM EDT230.0016.3513.3013.800.00-1110157.79%
CAR221118C002400002022-08-11 1:55PM EDT240.0011.1011.1011.60-1.80-13.95%123153.31%
CAR221118C002500002022-08-11 1:53PM EDT250.009.209.309.60+3.28+55.41%189149.21%
CAR221118C002600002022-08-11 1:50PM EDT260.007.607.708.00+0.70+10.14%319145.62%
CAR221118C002700002022-08-11 10:46AM EDT270.006.706.306.70+3.20+91.43%8086142.42%
CAR221118C002800002022-07-28 10:06AM EDT280.004.605.305.500.00--31139.78%
CAR221118C002900002022-08-11 10:52AM EDT290.004.704.304.70+0.20+4.44%513137.60%
CAR221118C003000002022-08-11 10:21AM EDT300.004.103.603.90+1.00+32.26%4369135.66%
CAR221118C003100002022-08-09 1:52PM EDT310.002.652.803.200.00-36132.69%
CAR221118C003200002022-08-10 10:56AM EDT320.002.692.402.70+0.49+22.27%4110131.79%
CAR221118C003300002022-08-09 1:53PM EDT330.001.852.052.300.00-12131.06%
CAR221118C003400002022-08-04 3:07PM EDT340.001.361.702.000.00--14130.27%
CAR221118C003500002022-08-08 3:07PM EDT350.001.451.401.650.00-111128.83%
CAR221118C003600002022-07-06 3:51PM EDT360.001.640.651.450.00--17123.68%
CAR221118C003700002022-07-29 12:48PM EDT370.001.500.751.400.00--1127.05%
CAR221118C003900002022-08-02 10:44AM EDT390.000.430.251.300.00-13125.93%
CAR221118C004000002022-07-28 9:39AM EDT400.000.800.101.150.00--3124.46%
CAR221118C004800002022-07-14 9:55AM EDT480.000.400.050.450.00--12126.56%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR221118P000750002022-08-09 10:25AM EDT75.000.530.051.200.00-115100.29%
CAR221118P000800002022-08-03 10:39AM EDT80.001.050.201.350.00-208195.65%
CAR221118P000850002022-08-01 10:31AM EDT85.001.720.701.550.00--1494.58%
CAR221118P000900002022-08-02 12:52PM EDT90.002.050.951.800.00-42790.33%
CAR221118P000950002022-08-01 10:24AM EDT95.002.511.252.050.00--685.89%
CAR221118P001000002022-08-09 2:14PM EDT100.002.001.552.400.00-815781.59%
CAR221118P001050002022-07-19 10:46AM EDT105.007.202.002.200.00--274.71%
CAR221118P001100002022-08-05 2:41PM EDT110.003.102.452.700.00--971.17%
CAR221118P001150002022-08-05 3:23PM EDT115.003.803.003.300.00--3267.72%
CAR221118P001200002022-08-05 2:41PM EDT120.004.503.703.900.00-11064.03%
CAR221118P001250002022-08-05 11:29AM EDT125.005.804.304.900.00-34060.49%
CAR221118P001300002022-08-11 10:26AM EDT130.004.805.205.50-1.60-25.00%21,42155.80%
CAR221118P001350002022-08-09 10:25AM EDT135.007.056.306.600.00-33852.10%
CAR221118P001400002022-08-11 10:52AM EDT140.006.907.407.60-1.70-19.77%111047.52%
CAR221118P001450002022-08-09 2:01PM EDT145.0010.008.408.700.00-12541.42%
CAR221118P001500002022-08-09 2:59PM EDT150.0011.459.8010.100.00-122334.95%
CAR221118P001550002022-08-04 10:39AM EDT155.0014.2011.2011.500.00-119525.20%
CAR221118P001600002022-07-27 11:09AM EDT160.0031.2012.8013.200.00--110.00%
CAR221118P001650002022-08-09 1:50PM EDT165.0017.1014.6015.000.00-2170.00%
CAR221118P001700002022-08-03 11:04AM EDT170.0022.3016.6017.000.00-1140.00%
CAR221118P001750002022-08-05 12:18PM EDT175.0022.2018.8019.200.00-9300.00%
CAR221118P001800002022-08-11 10:57AM EDT180.0020.3021.0021.40-3.80-15.77%2180.00%
CAR221118P001850002022-08-04 1:28PM EDT185.0028.4023.4024.000.00--330.00%
CAR221118P001900002022-08-11 11:29AM EDT190.0026.2026.1026.60-3.35-11.34%27240.00%
CAR221118P001950002022-08-01 10:37AM EDT195.0036.8029.0029.400.00--340.00%
CAR221118P002000002022-08-11 12:03PM EDT200.0033.1032.0032.50-2.65-7.41%2190.00%
CAR221118P002100002022-07-29 12:45PM EDT210.0047.0038.4038.800.00--330.00%
CAR221118P002200002022-07-29 10:59AM EDT220.0054.7044.8045.700.00--120.00%
CAR221118P002300002022-07-05 3:38PM EDT230.0084.6059.0060.500.00--20.00%
CAR221118P002400002022-08-02 12:32PM EDT240.0076.3060.4060.800.00-2220.00%
CAR221118P002600002022-08-02 2:48PM EDT260.0092.0076.8078.000.00-5150.00%
CAR221118P002800002022-07-14 12:47PM EDT280.00131.7094.4095.500.00--30.00%
CAR221118P002900002022-07-18 12:30PM EDT290.00135.10103.50104.600.00--40.00%
CAR221118P003200002022-07-01 2:27PM EDT320.00171.39139.30141.300.00--00.00%