UK markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.39-3.05 (-1.42%)
At close: 04:00PM EST
211.27 -1.12 (-0.53%)
After hours: 05:28PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230217C000800002022-10-05 11:52AM EST80.0092.00147.40155.200.00-33703.88%
CAR230217C001100002022-10-05 1:53PM EST110.0072.00121.10127.700.00-11553.17%
CAR230217C001300002022-10-14 12:13PM EST130.0054.10100.50107.000.00-33445.09%
CAR230217C001400002022-12-08 1:58PM EST140.0050.8028.1035.100.00-120.00%
CAR230217C001450002022-08-15 2:34PM EST145.0062.0042.6045.100.00-110.00%
CAR230217C001500002023-01-19 10:12AM EST150.0040.4060.9068.800.00-15152.83%
CAR230217C001550002023-02-02 9:50AM EST155.0063.4056.6064.100.00-114149.46%
CAR230217C001600002023-01-13 12:53PM EST160.0035.0754.7059.900.00-186163.38%
CAR230217C001625002023-02-03 3:16PM EST162.5057.4051.8056.500.00-11149.37%
CAR230217C001650002023-01-17 3:45PM EST165.0035.1649.4055.500.00-2410152.66%
CAR230217C001700002023-01-25 10:49AM EST170.0021.3046.1048.200.00-189137.09%
CAR230217C001725002023-01-24 2:40PM EST172.5023.4044.0047.500.00--2142.47%
CAR230217C001750002023-01-26 1:06PM EST175.0020.7041.3047.700.00-591148.19%
CAR230217C001775002023-02-01 2:38PM EST177.5030.8040.7044.700.00-25148.02%
CAR230217C001800002023-02-03 10:24AM EST180.0049.2038.9041.300.00-538140.49%
CAR230217C001825002023-02-02 11:03AM EST182.5043.0036.8039.100.00-48136.88%
CAR230217C001850002023-02-06 9:31AM EST185.0037.4435.2039.50-5.49-12.79%1354145.75%
CAR230217C001875002023-02-03 1:30PM EST187.5042.8033.2035.600.00-515135.18%
CAR230217C001900002023-02-02 10:25AM EST190.0033.2531.9033.800.00-2125135.56%
CAR230217C001925002023-02-06 2:01PM EST192.5031.2030.4032.70-0.15-0.48%218137.41%
CAR230217C001950002023-02-06 11:37AM EST195.0031.2028.7030.60-4.70-13.09%1352134.45%
CAR230217C001975002023-02-06 3:41PM EST197.5027.7727.2029.00+12.07+76.88%2143133.74%
CAR230217C002000002023-02-06 3:28PM EST200.0025.3025.8028.00-5.80-18.65%4281135.13%
CAR230217C002025002023-02-03 2:08PM EST202.5030.1024.1025.900.00-717131.35%
CAR230217C002050002023-02-03 10:34AM EST205.0028.5923.1024.400.00-2243131.73%
CAR230217C002075002023-02-03 2:08PM EST207.5027.0021.4023.300.00-27130.75%
CAR230217C002100002023-02-06 3:41PM EST210.0020.9820.5021.60-2.52-10.72%13150130.12%
CAR230217C002125002023-02-06 10:15AM EST212.5019.6519.3022.00-2.95-13.05%210135.07%
CAR230217C002150002023-02-03 9:56AM EST215.0021.2718.1019.500.00-189130.19%
CAR230217C002175002023-02-06 1:50PM EST217.5016.5017.1018.20-3.33-16.79%5107129.59%
CAR230217C002200002023-02-06 12:55PM EST220.0016.2816.0017.40-2.72-14.32%7150129.98%
CAR230217C002250002023-02-06 11:45AM EST225.0014.9014.1015.30-2.25-13.12%115129.20%
CAR230217C002300002023-02-06 12:08PM EST230.0012.9512.2013.60-2.25-14.80%72,197128.56%
CAR230217C002350002023-02-06 3:01PM EST235.0011.3010.8012.10-2.10-15.67%4292129.15%
CAR230217C002400002023-02-06 3:11PM EST240.0010.109.3010.50-4.74-31.94%1176127.95%
CAR230217C002450002023-02-06 10:13AM EST245.008.508.409.30-2.00-19.05%5116129.27%
CAR230217C002500002023-02-06 2:58PM EST250.008.007.408.20-1.06-11.70%346129.69%
CAR230217C002550002023-02-06 3:25PM EST255.006.906.507.10-0.60-8.00%1766129.57%
CAR230217C002600002023-02-06 3:11PM EST260.006.005.506.70-1.10-15.49%6131131.03%
CAR230217C002650002023-02-06 1:49PM EST265.004.854.905.60-2.55-34.46%327130.41%
CAR230217C002700002023-02-06 3:11PM EST270.004.604.305.00-0.40-8.00%1070131.24%
CAR230217C002750002023-02-03 1:01PM EST275.005.803.704.300.00-210130.81%
CAR230217C002800002023-01-18 2:50PM EST280.000.573.203.800.00-612131.18%
CAR230217C002900002022-12-16 3:40PM EST290.001.190.300.700.00-1392.09%
CAR230217C003000002023-02-03 3:05PM EST300.002.401.752.250.00-313131.93%
CAR230217C003100002023-02-03 2:33PM EST310.001.851.352.050.00-17105135.86%
CAR230217C003200002023-02-06 3:17PM EST320.001.111.001.50-0.64-36.57%1064135.35%
CAR230217C003300002023-02-03 1:06PM EST330.001.400.301.600.00-17135.79%
CAR230217C003500002022-11-01 10:47AM EST350.005.501.802.750.00--1177.76%
CAR230217C003600002023-02-06 9:30AM EST360.000.250.251.50-0.25-50.00%21154.15%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230217P000700002023-02-06 12:45PM EST70.000.100.101.50-0.04-28.57%36324.90%
CAR230217P000750002023-02-06 9:30AM EST75.000.100.050.50+0.04+66.67%137259.57%
CAR230217P000800002023-02-06 9:30AM EST80.000.050.050.55-0.16-76.19%262247.46%
CAR230217P000850002022-10-28 8:30AM EST85.001.550.251.500.00-40276.37%
CAR230217P000900002023-01-06 3:13PM EST90.000.230.051.450.00-133253.61%
CAR230217P000950002022-10-11 2:26PM EST95.004.000.402.150.00-106263.97%
CAR230217P001000002023-01-17 1:40PM EST100.000.310.050.700.00-271201.37%
CAR230217P001050002023-01-19 10:21AM EST105.000.280.100.600.00-810187.50%
CAR230217P001100002023-01-19 1:53PM EST110.000.440.150.650.00-310179.88%
CAR230217P001150002023-02-03 1:23PM EST115.000.300.200.650.00-1115170.61%
CAR230217P001200002023-02-06 10:14AM EST120.000.700.350.70+0.17+32.08%1154165.72%
CAR230217P001250002023-02-03 1:24PM EST125.000.650.450.950.00-142163.28%
CAR230217P001300002023-02-02 11:33AM EST130.000.320.451.700.00-150166.11%
CAR230217P001350002023-02-06 3:33PM EST135.000.900.901.50+0.25+38.46%1305158.89%
CAR230217P001400002023-02-06 3:38PM EST140.001.501.352.00+0.07+4.90%204,229159.91%
CAR230217P001450002023-02-06 1:27PM EST145.001.951.652.40+1.35+225.00%31,491156.13%
CAR230217P001500002023-02-06 3:55PM EST150.002.372.102.95+0.17+7.73%10375153.96%
CAR230217P001550002023-02-06 1:24PM EST155.003.082.403.30+1.98+180.00%152147.78%
CAR230217P001600002023-02-06 1:06PM EST160.003.953.003.90+0.48+13.83%7265144.90%
CAR230217P001625002023-02-03 3:35PM EST162.503.903.504.300.00-101101144.90%
CAR230217P001650002023-02-03 3:03PM EST165.004.353.904.700.00-16116143.87%
CAR230217P001675002023-01-30 1:23PM EST167.503.804.105.400.00-815143.04%
CAR230217P001700002023-02-03 3:41PM EST170.005.204.705.600.00-3051,095141.32%
CAR230217P001725002023-02-06 1:49PM EST172.506.054.906.30+3.60+146.94%59096139.84%
CAR230217P001750002023-02-06 1:55PM EST175.006.405.606.70+0.30+4.92%533,152139.04%
CAR230217P001775002023-02-06 1:55PM EST177.507.006.207.20+2.60+59.09%2173137.89%
CAR230217P001800002023-02-06 1:55PM EST180.007.606.807.60+0.40+5.56%46649135.97%
CAR230217P001825002023-02-06 1:55PM EST182.508.307.408.60+3.00+56.60%1228136.37%
CAR230217P001850002023-02-06 2:37PM EST185.009.108.309.30+2.40+35.82%153347136.33%
CAR230217P001875002023-02-01 2:59PM EST187.506.608.9010.100.00-615135.11%
CAR230217P001900002023-02-06 3:24PM EST190.0010.609.5011.00+2.56+31.84%71413133.96%
CAR230217P001925002023-02-06 11:28AM EST192.5011.5010.6011.90+4.00+53.33%130134.36%
CAR230217P001950002023-02-06 10:13AM EST195.0012.3911.3012.70+3.49+39.21%721132.56%
CAR230217P001975002023-02-06 2:53PM EST197.5013.0012.5013.80+1.20+10.17%6821133.31%
CAR230217P002000002023-02-06 3:12PM EST200.0014.0513.3014.70+0.75+5.64%2,1396,332131.59%
CAR230217P002025002023-02-06 2:51PM EST202.5015.0014.1015.80+4.00+36.36%202359130.26%
CAR230217P002050002023-02-06 11:23AM EST205.0016.4115.6016.80+2.81+20.66%1814130.65%
CAR230217P002075002023-02-06 12:56PM EST207.5018.1016.7018.00+4.20+30.22%221130.02%
CAR230217P002100002023-02-06 3:54PM EST210.0018.3717.9019.20+1.37+8.06%2322129.39%
CAR230217P002125002023-02-06 3:52PM EST212.5019.2318.1020.40+10.13+111.32%3313125.17%
CAR230217P002150002023-02-06 2:04PM EST215.0020.8020.3021.80+9.10+77.78%314127.84%
CAR230217P002175002023-02-03 3:38PM EST217.5021.2721.8023.300.00-23128.22%
CAR230217P002200002023-02-06 12:55PM EST220.0024.2323.2024.80+2.03+9.14%4134127.97%
CAR230217P002250002023-02-06 3:11PM EST225.0027.5026.2027.80+4.50+19.57%3107127.17%
CAR230217P002300002023-02-03 3:02PM EST230.0028.2029.6031.100.00-22,213127.50%
CAR230217P002350002023-02-06 10:55AM EST235.0034.6032.8034.20+3.10+9.84%220125.31%
CAR230217P002400002023-02-02 1:19PM EST240.0024.1036.7038.300.00-45127.88%
CAR230217P002450002023-02-03 12:58PM EST245.0034.0139.9042.200.00-625126.26%
CAR230217P002500002023-02-03 11:49AM EST250.0037.6043.6046.100.00-285125.37%
CAR230217P002550002023-02-02 2:10PM EST255.0036.6048.2052.900.00--2138.62%
CAR230217P002600002023-02-02 2:05PM EST260.0039.5052.6055.200.00--19132.65%
CAR230217P002750002023-02-02 2:05PM EST275.0051.4065.4068.000.00--10131.76%
CAR230217P002800002022-10-25 12:18PM EST280.0069.3062.4068.600.00--395.56%