UK markets closed
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,222.16 -438.31 (-2.02%) CRUDE OIL
74.43 +0.32 (+0.43%) GOLD FUTURES
1,880.60 +1.10 (+0.06%) DOW
33,891.02 -34.99 (-0.10%) BTC-GBP
18,926.80 -252.22 (-1.32%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230217C00080000 | 2022-10-05 11:52AM EST | 80.00 | 92.00 | 147.40 | 155.20 | 0.00 | - | 3 | 3 | 703.88% |
| CAR230217C00110000 | 2022-10-05 1:53PM EST | 110.00 | 72.00 | 121.10 | 127.70 | 0.00 | - | 1 | 1 | 553.17% |
| CAR230217C00130000 | 2022-10-14 12:13PM EST | 130.00 | 54.10 | 100.50 | 107.00 | 0.00 | - | 3 | 3 | 445.09% |
| CAR230217C00140000 | 2022-12-08 1:58PM EST | 140.00 | 50.80 | 28.10 | 35.10 | 0.00 | - | 1 | 2 | 0.00% |
| CAR230217C00145000 | 2022-08-15 2:34PM EST | 145.00 | 62.00 | 42.60 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| CAR230217C00150000 | 2023-01-19 10:12AM EST | 150.00 | 40.40 | 60.90 | 68.80 | 0.00 | - | 1 | 5 | 152.83% |
| CAR230217C00155000 | 2023-02-02 9:50AM EST | 155.00 | 63.40 | 56.60 | 64.10 | 0.00 | - | 1 | 14 | 149.46% |
| CAR230217C00160000 | 2023-01-13 12:53PM EST | 160.00 | 35.07 | 54.70 | 59.90 | 0.00 | - | 1 | 86 | 163.38% |
| CAR230217C00162500 | 2023-02-03 3:16PM EST | 162.50 | 57.40 | 51.80 | 56.50 | 0.00 | - | 1 | 1 | 149.37% |
| CAR230217C00165000 | 2023-01-17 3:45PM EST | 165.00 | 35.16 | 49.40 | 55.50 | 0.00 | - | 2 | 410 | 152.66% |
| CAR230217C00170000 | 2023-01-25 10:49AM EST | 170.00 | 21.30 | 46.10 | 48.20 | 0.00 | - | 1 | 89 | 137.09% |
| CAR230217C00172500 | 2023-01-24 2:40PM EST | 172.50 | 23.40 | 44.00 | 47.50 | 0.00 | - | - | 2 | 142.47% |
| CAR230217C00175000 | 2023-01-26 1:06PM EST | 175.00 | 20.70 | 41.30 | 47.70 | 0.00 | - | 5 | 91 | 148.19% |
| CAR230217C00177500 | 2023-02-01 2:38PM EST | 177.50 | 30.80 | 40.70 | 44.70 | 0.00 | - | 2 | 5 | 148.02% |
| CAR230217C00180000 | 2023-02-03 10:24AM EST | 180.00 | 49.20 | 38.90 | 41.30 | 0.00 | - | 5 | 38 | 140.49% |
| CAR230217C00182500 | 2023-02-02 11:03AM EST | 182.50 | 43.00 | 36.80 | 39.10 | 0.00 | - | 4 | 8 | 136.88% |
| CAR230217C00185000 | 2023-02-06 9:31AM EST | 185.00 | 37.44 | 35.20 | 39.50 | -5.49 | -12.79% | 1 | 354 | 145.75% |
| CAR230217C00187500 | 2023-02-03 1:30PM EST | 187.50 | 42.80 | 33.20 | 35.60 | 0.00 | - | 5 | 15 | 135.18% |
| CAR230217C00190000 | 2023-02-02 10:25AM EST | 190.00 | 33.25 | 31.90 | 33.80 | 0.00 | - | 2 | 125 | 135.56% |
| CAR230217C00192500 | 2023-02-06 2:01PM EST | 192.50 | 31.20 | 30.40 | 32.70 | -0.15 | -0.48% | 2 | 18 | 137.41% |
| CAR230217C00195000 | 2023-02-06 11:37AM EST | 195.00 | 31.20 | 28.70 | 30.60 | -4.70 | -13.09% | 13 | 52 | 134.45% |
| CAR230217C00197500 | 2023-02-06 3:41PM EST | 197.50 | 27.77 | 27.20 | 29.00 | +12.07 | +76.88% | 2 | 143 | 133.74% |
| CAR230217C00200000 | 2023-02-06 3:28PM EST | 200.00 | 25.30 | 25.80 | 28.00 | -5.80 | -18.65% | 4 | 281 | 135.13% |
| CAR230217C00202500 | 2023-02-03 2:08PM EST | 202.50 | 30.10 | 24.10 | 25.90 | 0.00 | - | 7 | 17 | 131.35% |
| CAR230217C00205000 | 2023-02-03 10:34AM EST | 205.00 | 28.59 | 23.10 | 24.40 | 0.00 | - | 2 | 243 | 131.73% |
| CAR230217C00207500 | 2023-02-03 2:08PM EST | 207.50 | 27.00 | 21.40 | 23.30 | 0.00 | - | 2 | 7 | 130.75% |
| CAR230217C00210000 | 2023-02-06 3:41PM EST | 210.00 | 20.98 | 20.50 | 21.60 | -2.52 | -10.72% | 13 | 150 | 130.12% |
| CAR230217C00212500 | 2023-02-06 10:15AM EST | 212.50 | 19.65 | 19.30 | 22.00 | -2.95 | -13.05% | 2 | 10 | 135.07% |
| CAR230217C00215000 | 2023-02-03 9:56AM EST | 215.00 | 21.27 | 18.10 | 19.50 | 0.00 | - | 1 | 89 | 130.19% |
| CAR230217C00217500 | 2023-02-06 1:50PM EST | 217.50 | 16.50 | 17.10 | 18.20 | -3.33 | -16.79% | 5 | 107 | 129.59% |
| CAR230217C00220000 | 2023-02-06 12:55PM EST | 220.00 | 16.28 | 16.00 | 17.40 | -2.72 | -14.32% | 7 | 150 | 129.98% |
| CAR230217C00225000 | 2023-02-06 11:45AM EST | 225.00 | 14.90 | 14.10 | 15.30 | -2.25 | -13.12% | 1 | 15 | 129.20% |
| CAR230217C00230000 | 2023-02-06 12:08PM EST | 230.00 | 12.95 | 12.20 | 13.60 | -2.25 | -14.80% | 7 | 2,197 | 128.56% |
| CAR230217C00235000 | 2023-02-06 3:01PM EST | 235.00 | 11.30 | 10.80 | 12.10 | -2.10 | -15.67% | 4 | 292 | 129.15% |
| CAR230217C00240000 | 2023-02-06 3:11PM EST | 240.00 | 10.10 | 9.30 | 10.50 | -4.74 | -31.94% | 11 | 76 | 127.95% |
| CAR230217C00245000 | 2023-02-06 10:13AM EST | 245.00 | 8.50 | 8.40 | 9.30 | -2.00 | -19.05% | 5 | 116 | 129.27% |
| CAR230217C00250000 | 2023-02-06 2:58PM EST | 250.00 | 8.00 | 7.40 | 8.20 | -1.06 | -11.70% | 3 | 46 | 129.69% |
| CAR230217C00255000 | 2023-02-06 3:25PM EST | 255.00 | 6.90 | 6.50 | 7.10 | -0.60 | -8.00% | 17 | 66 | 129.57% |
| CAR230217C00260000 | 2023-02-06 3:11PM EST | 260.00 | 6.00 | 5.50 | 6.70 | -1.10 | -15.49% | 6 | 131 | 131.03% |
| CAR230217C00265000 | 2023-02-06 1:49PM EST | 265.00 | 4.85 | 4.90 | 5.60 | -2.55 | -34.46% | 3 | 27 | 130.41% |
| CAR230217C00270000 | 2023-02-06 3:11PM EST | 270.00 | 4.60 | 4.30 | 5.00 | -0.40 | -8.00% | 10 | 70 | 131.24% |
| CAR230217C00275000 | 2023-02-03 1:01PM EST | 275.00 | 5.80 | 3.70 | 4.30 | 0.00 | - | 2 | 10 | 130.81% |
| CAR230217C00280000 | 2023-01-18 2:50PM EST | 280.00 | 0.57 | 3.20 | 3.80 | 0.00 | - | 6 | 12 | 131.18% |
| CAR230217C00290000 | 2022-12-16 3:40PM EST | 290.00 | 1.19 | 0.30 | 0.70 | 0.00 | - | 1 | 3 | 92.09% |
| CAR230217C00300000 | 2023-02-03 3:05PM EST | 300.00 | 2.40 | 1.75 | 2.25 | 0.00 | - | 3 | 13 | 131.93% |
| CAR230217C00310000 | 2023-02-03 2:33PM EST | 310.00 | 1.85 | 1.35 | 2.05 | 0.00 | - | 17 | 105 | 135.86% |
| CAR230217C00320000 | 2023-02-06 3:17PM EST | 320.00 | 1.11 | 1.00 | 1.50 | -0.64 | -36.57% | 10 | 64 | 135.35% |
| CAR230217C00330000 | 2023-02-03 1:06PM EST | 330.00 | 1.40 | 0.30 | 1.60 | 0.00 | - | 1 | 7 | 135.79% |
| CAR230217C00350000 | 2022-11-01 10:47AM EST | 350.00 | 5.50 | 1.80 | 2.75 | 0.00 | - | - | 1 | 177.76% |
| CAR230217C00360000 | 2023-02-06 9:30AM EST | 360.00 | 0.25 | 0.25 | 1.50 | -0.25 | -50.00% | 2 | 1 | 154.15% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230217P00070000 | 2023-02-06 12:45PM EST | 70.00 | 0.10 | 0.10 | 1.50 | -0.04 | -28.57% | 3 | 6 | 324.90% |
| CAR230217P00075000 | 2023-02-06 9:30AM EST | 75.00 | 0.10 | 0.05 | 0.50 | +0.04 | +66.67% | 1 | 37 | 259.57% |
| CAR230217P00080000 | 2023-02-06 9:30AM EST | 80.00 | 0.05 | 0.05 | 0.55 | -0.16 | -76.19% | 2 | 62 | 247.46% |
| CAR230217P00085000 | 2022-10-28 8:30AM EST | 85.00 | 1.55 | 0.25 | 1.50 | 0.00 | - | 4 | 0 | 276.37% |
| CAR230217P00090000 | 2023-01-06 3:13PM EST | 90.00 | 0.23 | 0.05 | 1.45 | 0.00 | - | 1 | 33 | 253.61% |
| CAR230217P00095000 | 2022-10-11 2:26PM EST | 95.00 | 4.00 | 0.40 | 2.15 | 0.00 | - | 10 | 6 | 263.97% |
| CAR230217P00100000 | 2023-01-17 1:40PM EST | 100.00 | 0.31 | 0.05 | 0.70 | 0.00 | - | 2 | 71 | 201.37% |
| CAR230217P00105000 | 2023-01-19 10:21AM EST | 105.00 | 0.28 | 0.10 | 0.60 | 0.00 | - | 8 | 10 | 187.50% |
| CAR230217P00110000 | 2023-01-19 1:53PM EST | 110.00 | 0.44 | 0.15 | 0.65 | 0.00 | - | 3 | 10 | 179.88% |
| CAR230217P00115000 | 2023-02-03 1:23PM EST | 115.00 | 0.30 | 0.20 | 0.65 | 0.00 | - | 1 | 115 | 170.61% |
| CAR230217P00120000 | 2023-02-06 10:14AM EST | 120.00 | 0.70 | 0.35 | 0.70 | +0.17 | +32.08% | 11 | 54 | 165.72% |
| CAR230217P00125000 | 2023-02-03 1:24PM EST | 125.00 | 0.65 | 0.45 | 0.95 | 0.00 | - | 1 | 42 | 163.28% |
| CAR230217P00130000 | 2023-02-02 11:33AM EST | 130.00 | 0.32 | 0.45 | 1.70 | 0.00 | - | 1 | 50 | 166.11% |
| CAR230217P00135000 | 2023-02-06 3:33PM EST | 135.00 | 0.90 | 0.90 | 1.50 | +0.25 | +38.46% | 1 | 305 | 158.89% |
| CAR230217P00140000 | 2023-02-06 3:38PM EST | 140.00 | 1.50 | 1.35 | 2.00 | +0.07 | +4.90% | 20 | 4,229 | 159.91% |
| CAR230217P00145000 | 2023-02-06 1:27PM EST | 145.00 | 1.95 | 1.65 | 2.40 | +1.35 | +225.00% | 3 | 1,491 | 156.13% |
| CAR230217P00150000 | 2023-02-06 3:55PM EST | 150.00 | 2.37 | 2.10 | 2.95 | +0.17 | +7.73% | 10 | 375 | 153.96% |
| CAR230217P00155000 | 2023-02-06 1:24PM EST | 155.00 | 3.08 | 2.40 | 3.30 | +1.98 | +180.00% | 1 | 52 | 147.78% |
| CAR230217P00160000 | 2023-02-06 1:06PM EST | 160.00 | 3.95 | 3.00 | 3.90 | +0.48 | +13.83% | 7 | 265 | 144.90% |
| CAR230217P00162500 | 2023-02-03 3:35PM EST | 162.50 | 3.90 | 3.50 | 4.30 | 0.00 | - | 101 | 101 | 144.90% |
| CAR230217P00165000 | 2023-02-03 3:03PM EST | 165.00 | 4.35 | 3.90 | 4.70 | 0.00 | - | 16 | 116 | 143.87% |
| CAR230217P00167500 | 2023-01-30 1:23PM EST | 167.50 | 3.80 | 4.10 | 5.40 | 0.00 | - | 8 | 15 | 143.04% |
| CAR230217P00170000 | 2023-02-03 3:41PM EST | 170.00 | 5.20 | 4.70 | 5.60 | 0.00 | - | 305 | 1,095 | 141.32% |
| CAR230217P00172500 | 2023-02-06 1:49PM EST | 172.50 | 6.05 | 4.90 | 6.30 | +3.60 | +146.94% | 590 | 96 | 139.84% |
| CAR230217P00175000 | 2023-02-06 1:55PM EST | 175.00 | 6.40 | 5.60 | 6.70 | +0.30 | +4.92% | 53 | 3,152 | 139.04% |
| CAR230217P00177500 | 2023-02-06 1:55PM EST | 177.50 | 7.00 | 6.20 | 7.20 | +2.60 | +59.09% | 2 | 173 | 137.89% |
| CAR230217P00180000 | 2023-02-06 1:55PM EST | 180.00 | 7.60 | 6.80 | 7.60 | +0.40 | +5.56% | 46 | 649 | 135.97% |
| CAR230217P00182500 | 2023-02-06 1:55PM EST | 182.50 | 8.30 | 7.40 | 8.60 | +3.00 | +56.60% | 1 | 228 | 136.37% |
| CAR230217P00185000 | 2023-02-06 2:37PM EST | 185.00 | 9.10 | 8.30 | 9.30 | +2.40 | +35.82% | 153 | 347 | 136.33% |
| CAR230217P00187500 | 2023-02-01 2:59PM EST | 187.50 | 6.60 | 8.90 | 10.10 | 0.00 | - | 6 | 15 | 135.11% |
| CAR230217P00190000 | 2023-02-06 3:24PM EST | 190.00 | 10.60 | 9.50 | 11.00 | +2.56 | +31.84% | 71 | 413 | 133.96% |
| CAR230217P00192500 | 2023-02-06 11:28AM EST | 192.50 | 11.50 | 10.60 | 11.90 | +4.00 | +53.33% | 1 | 30 | 134.36% |
| CAR230217P00195000 | 2023-02-06 10:13AM EST | 195.00 | 12.39 | 11.30 | 12.70 | +3.49 | +39.21% | 7 | 21 | 132.56% |
| CAR230217P00197500 | 2023-02-06 2:53PM EST | 197.50 | 13.00 | 12.50 | 13.80 | +1.20 | +10.17% | 68 | 21 | 133.31% |
| CAR230217P00200000 | 2023-02-06 3:12PM EST | 200.00 | 14.05 | 13.30 | 14.70 | +0.75 | +5.64% | 2,139 | 6,332 | 131.59% |
| CAR230217P00202500 | 2023-02-06 2:51PM EST | 202.50 | 15.00 | 14.10 | 15.80 | +4.00 | +36.36% | 202 | 359 | 130.26% |
| CAR230217P00205000 | 2023-02-06 11:23AM EST | 205.00 | 16.41 | 15.60 | 16.80 | +2.81 | +20.66% | 18 | 14 | 130.65% |
| CAR230217P00207500 | 2023-02-06 12:56PM EST | 207.50 | 18.10 | 16.70 | 18.00 | +4.20 | +30.22% | 2 | 21 | 130.02% |
| CAR230217P00210000 | 2023-02-06 3:54PM EST | 210.00 | 18.37 | 17.90 | 19.20 | +1.37 | +8.06% | 23 | 22 | 129.39% |
| CAR230217P00212500 | 2023-02-06 3:52PM EST | 212.50 | 19.23 | 18.10 | 20.40 | +10.13 | +111.32% | 33 | 13 | 125.17% |
| CAR230217P00215000 | 2023-02-06 2:04PM EST | 215.00 | 20.80 | 20.30 | 21.80 | +9.10 | +77.78% | 3 | 14 | 127.84% |
| CAR230217P00217500 | 2023-02-03 3:38PM EST | 217.50 | 21.27 | 21.80 | 23.30 | 0.00 | - | 2 | 3 | 128.22% |
| CAR230217P00220000 | 2023-02-06 12:55PM EST | 220.00 | 24.23 | 23.20 | 24.80 | +2.03 | +9.14% | 4 | 134 | 127.97% |
| CAR230217P00225000 | 2023-02-06 3:11PM EST | 225.00 | 27.50 | 26.20 | 27.80 | +4.50 | +19.57% | 3 | 107 | 127.17% |
| CAR230217P00230000 | 2023-02-03 3:02PM EST | 230.00 | 28.20 | 29.60 | 31.10 | 0.00 | - | 2 | 2,213 | 127.50% |
| CAR230217P00235000 | 2023-02-06 10:55AM EST | 235.00 | 34.60 | 32.80 | 34.20 | +3.10 | +9.84% | 2 | 20 | 125.31% |
| CAR230217P00240000 | 2023-02-02 1:19PM EST | 240.00 | 24.10 | 36.70 | 38.30 | 0.00 | - | 4 | 5 | 127.88% |
| CAR230217P00245000 | 2023-02-03 12:58PM EST | 245.00 | 34.01 | 39.90 | 42.20 | 0.00 | - | 6 | 25 | 126.26% |
| CAR230217P00250000 | 2023-02-03 11:49AM EST | 250.00 | 37.60 | 43.60 | 46.10 | 0.00 | - | 2 | 85 | 125.37% |
| CAR230217P00255000 | 2023-02-02 2:10PM EST | 255.00 | 36.60 | 48.20 | 52.90 | 0.00 | - | - | 2 | 138.62% |
| CAR230217P00260000 | 2023-02-02 2:05PM EST | 260.00 | 39.50 | 52.60 | 55.20 | 0.00 | - | - | 19 | 132.65% |
| CAR230217P00275000 | 2023-02-02 2:05PM EST | 275.00 | 51.40 | 65.40 | 68.00 | 0.00 | - | - | 10 | 131.76% |
| CAR230217P00280000 | 2022-10-25 12:18PM EST | 280.00 | 69.30 | 62.40 | 68.60 | 0.00 | - | - | 3 | 95.56% |
© 2023 Yahoo. All rights reserved.
