Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230217C00110000 | 2022-07-08 3:18PM EDT | 110.00 | 64.46 | 82.10 | 84.90 | 0.00 | - | 1 | 1 | 196.62% |
| CAR230217C00130000 | 2022-09-22 12:11PM EDT | 130.00 | 32.44 | 35.80 | 40.30 | 0.00 | - | 1 | 0 | 72.79% |
| CAR230217C00140000 | 2022-08-02 11:41AM EDT | 140.00 | 48.60 | 41.40 | 43.70 | 0.00 | - | - | 1 | 100.59% |
| CAR230217C00145000 | 2022-08-15 3:34PM EDT | 145.00 | 62.00 | 42.60 | 45.10 | 0.00 | - | 1 | 1 | 110.25% |
| CAR230217C00150000 | 2022-09-22 10:22AM EDT | 150.00 | 20.30 | 26.70 | 29.60 | 0.00 | - | 1 | 4 | 72.16% |
| CAR230217C00155000 | 2022-08-31 3:44PM EDT | 155.00 | 40.96 | 23.80 | 27.90 | 0.00 | - | 1 | 1 | 71.48% |
| CAR230217C00160000 | 2022-08-23 2:40PM EDT | 160.00 | 39.90 | 18.10 | 19.40 | 0.00 | - | 3 | 3 | 57.79% |
| CAR230217C00170000 | 2022-08-03 9:32AM EDT | 170.00 | 38.99 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 3.13% |
| CAR230217C00175000 | 2022-09-22 3:38PM EDT | 175.00 | 14.70 | 18.00 | 20.00 | 0.00 | - | 2 | 44 | 71.58% |
| CAR230217C00180000 | 2022-09-07 1:49PM EDT | 180.00 | 21.60 | 15.70 | 19.10 | 0.00 | - | 2 | 3 | 71.12% |
| CAR230217C00185000 | 2022-09-08 12:36PM EDT | 185.00 | 20.10 | 14.30 | 18.20 | 0.00 | - | 2 | 3 | 71.59% |
| CAR230217C00190000 | 2022-08-10 11:56AM EDT | 190.00 | 38.30 | 21.30 | 22.30 | 0.00 | - | 1 | 6 | 89.75% |
| CAR230217C00200000 | 2022-09-16 10:35AM EDT | 200.00 | 12.98 | 11.60 | 13.40 | 0.00 | - | 3 | 11 | 70.65% |
| CAR230217C00210000 | 2022-08-02 11:05AM EDT | 210.00 | 19.50 | 14.90 | 17.70 | 0.00 | - | - | 1 | 86.85% |
| CAR230217C00220000 | 2022-09-27 9:32AM EDT | 220.00 | 7.20 | 8.40 | 10.70 | 0.00 | - | 6 | 23 | 72.20% |
| CAR230217C00230000 | 2022-08-16 12:54PM EDT | 230.00 | 27.20 | 8.40 | 11.40 | 0.00 | - | 20 | 20 | 77.81% |
| CAR230217C00240000 | 2022-09-16 10:29AM EDT | 240.00 | 6.58 | 5.50 | 7.30 | 0.00 | - | 1 | 33 | 70.07% |
| CAR230217C00250000 | 2022-08-16 12:54PM EDT | 250.00 | 21.80 | 5.10 | 9.00 | 0.00 | - | 20 | 20 | 76.18% |
| CAR230217C00260000 | 2022-08-16 12:54PM EDT | 260.00 | 19.50 | 5.10 | 8.30 | 0.00 | - | 20 | 20 | 78.42% |
| CAR230217C00270000 | 2022-09-27 10:19AM EDT | 270.00 | 3.50 | 3.00 | 4.70 | 0.00 | - | 8 | 49 | 69.68% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230217P00075000 | 2022-09-22 3:21PM EDT | 75.00 | 3.00 | 2.35 | 2.85 | 0.00 | - | 2 | 32 | 87.18% |
| CAR230217P00080000 | 2022-09-22 3:46PM EDT | 80.00 | 3.75 | 2.95 | 4.90 | 0.00 | - | 7 | 39 | 90.77% |
| CAR230217P00085000 | 2022-09-23 11:21AM EDT | 85.00 | 5.00 | 3.60 | 4.70 | 0.00 | - | 2 | 5 | 85.38% |
| CAR230217P00090000 | 2022-09-09 3:30PM EDT | 90.00 | 4.00 | 4.70 | 6.10 | 0.00 | - | 3 | 23 | 86.22% |
| CAR230217P00095000 | 2022-08-03 3:53PM EDT | 95.00 | 5.15 | 4.80 | 5.70 | 0.00 | - | 1 | 1 | 78.72% |
| CAR230217P00100000 | 2022-09-27 2:53PM EDT | 100.00 | 7.70 | 7.00 | 8.90 | 0.00 | - | 10 | 57 | 85.40% |
| CAR230217P00105000 | 2022-08-15 9:30AM EDT | 105.00 | 5.70 | 5.10 | 7.80 | 0.00 | - | 1 | 2 | 71.96% |
| CAR230217P00110000 | 2022-09-09 3:28PM EDT | 110.00 | 7.50 | 9.60 | 11.40 | 0.00 | - | 2 | 6 | 82.32% |
| CAR230217P00115000 | 2022-08-15 3:31PM EDT | 115.00 | 6.80 | 8.70 | 9.80 | 0.00 | - | 70 | 79 | 70.84% |
| CAR230217P00120000 | 2022-09-08 1:38PM EDT | 120.00 | 12.00 | 12.50 | 14.70 | 0.00 | - | 7 | 38 | 79.70% |
| CAR230217P00125000 | 2022-09-16 3:04PM EDT | 125.00 | 14.60 | 14.60 | 15.90 | 0.00 | - | 3 | 21 | 78.14% |
| CAR230217P00130000 | 2022-08-23 11:34AM EDT | 130.00 | 14.25 | 17.80 | 19.90 | 0.00 | - | 1 | 2 | 82.27% |
| CAR230217P00135000 | 2022-08-18 9:30AM EDT | 135.00 | 13.68 | 18.60 | 20.60 | 0.00 | - | 1 | 85 | 77.15% |
| CAR230217P00140000 | 2022-07-21 3:52PM EDT | 140.00 | 26.17 | 16.90 | 18.10 | 0.00 | - | 4 | 5 | 63.81% |
| CAR230217P00145000 | 2022-09-16 3:04PM EDT | 145.00 | 23.80 | 22.60 | 25.90 | 0.00 | - | 3 | 4 | 75.43% |
| CAR230217P00150000 | 2022-09-22 10:07AM EDT | 150.00 | 28.00 | 26.40 | 29.60 | 0.00 | - | 1 | 5 | 77.93% |
| CAR230217P00155000 | 2022-08-18 9:30AM EDT | 155.00 | 20.82 | 28.60 | 31.70 | 0.00 | - | 1 | 1 | 75.68% |
| CAR230217P00160000 | 2022-08-19 3:31PM EDT | 160.00 | 26.10 | 29.40 | 33.90 | 0.00 | - | 1 | 1 | 71.43% |
| CAR230217P00165000 | 2022-09-09 12:59PM EDT | 165.00 | 29.10 | 35.40 | 38.70 | 0.00 | - | 2 | 2 | 77.17% |
| CAR230217P00170000 | 2022-09-07 11:16AM EDT | 170.00 | 39.05 | 38.20 | 41.80 | 0.00 | - | 4 | 11 | 76.13% |
| CAR230217P00175000 | 2022-09-16 3:03PM EDT | 175.00 | 42.29 | 41.30 | 45.20 | 0.00 | - | 4 | 7 | 75.58% |
| CAR230217P00180000 | 2022-08-22 10:09AM EDT | 180.00 | 37.20 | 41.50 | 42.70 | 0.00 | - | 5 | 9 | 63.00% |
| CAR230217P00185000 | 2022-08-12 12:51PM EDT | 185.00 | 33.19 | 38.60 | 42.60 | 0.00 | - | 7 | 8 | 53.99% |
| CAR230217P00190000 | 2022-08-05 3:11PM EDT | 190.00 | 38.90 | 45.10 | 48.30 | 0.00 | - | 1 | 2 | 54.53% |
| CAR230217P00200000 | 2022-08-18 11:18AM EDT | 200.00 | 44.60 | 60.50 | 64.00 | 0.00 | - | 1 | 19 | 76.32% |
| CAR230217P00220000 | 2022-06-21 1:22PM EDT | 220.00 | 81.70 | 76.20 | 78.00 | 0.00 | - | - | 2 | 71.64% |
© 2022 Yahoo. All rights reserved.
