Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230519C00070000 | 2022-10-11 10:35AM EST | 70.00 | 119.80 | 164.90 | 172.50 | 0.00 | - | - | 2 | 298.83% |
| CAR230519C00075000 | 2022-10-11 11:19AM EST | 75.00 | 115.60 | 161.70 | 168.30 | 0.00 | - | - | 2 | 289.82% |
| CAR230519C00100000 | 2022-10-07 2:59PM EST | 100.00 | 86.60 | 136.70 | 141.30 | 0.00 | - | 2 | 1 | 216.86% |
| CAR230519C00105000 | 2022-10-07 1:57PM EST | 105.00 | 83.15 | 131.50 | 137.70 | 0.00 | - | 2 | 1 | 208.91% |
| CAR230519C00115000 | 2022-12-16 9:33AM EST | 115.00 | 75.00 | 78.70 | 84.80 | 0.00 | - | 5 | 16 | 0.00% |
| CAR230519C00130000 | 2022-09-23 9:37AM EST | 130.00 | 34.20 | 76.90 | 79.00 | 0.00 | - | 12 | 12 | 0.00% |
| CAR230519C00140000 | 2022-12-28 10:22AM EST | 140.00 | 36.73 | 62.10 | 65.70 | 0.00 | - | 1 | 6 | 0.00% |
| CAR230519C00145000 | 2022-10-05 9:57AM EST | 145.00 | 50.30 | 98.60 | 104.90 | 0.00 | - | 4 | 6 | 163.62% |
| CAR230519C00150000 | 2022-09-29 2:05PM EST | 150.00 | 31.20 | 108.30 | 114.00 | 0.00 | - | - | 1 | 201.14% |
| CAR230519C00155000 | 2022-09-29 1:50PM EST | 155.00 | 29.30 | 105.40 | 110.40 | 0.00 | - | - | 3 | 197.49% |
| CAR230519C00160000 | 2022-09-29 1:55PM EST | 160.00 | 27.50 | 101.10 | 106.80 | 0.00 | - | - | 3 | 191.75% |
| CAR230519C00165000 | 2023-02-02 2:41PM EST | 165.00 | 71.55 | 61.60 | 68.80 | 0.00 | - | 1 | 1 | 85.74% |
| CAR230519C00170000 | 2023-01-13 2:57PM EST | 170.00 | 40.83 | 60.40 | 63.10 | 0.00 | - | 2 | 8 | 84.81% |
| CAR230519C00175000 | 2023-01-18 1:55PM EST | 175.00 | 39.27 | 56.60 | 60.00 | 0.00 | - | 1 | 2 | 83.63% |
| CAR230519C00180000 | 2023-01-30 12:08PM EST | 180.00 | 35.30 | 53.20 | 58.60 | 0.00 | - | 1 | 3 | 85.00% |
| CAR230519C00185000 | 2023-02-01 10:54AM EST | 185.00 | 38.40 | 50.50 | 52.60 | 0.00 | - | 3 | 10 | 80.98% |
| CAR230519C00190000 | 2023-02-02 1:07PM EST | 190.00 | 57.80 | 47.50 | 49.80 | 0.00 | - | 1 | 32 | 80.51% |
| CAR230519C00195000 | 2023-02-03 10:00AM EST | 195.00 | 46.70 | 44.60 | 46.60 | -7.30 | -13.52% | 1 | 12 | 79.41% |
| CAR230519C00200000 | 2023-02-02 11:41AM EST | 200.00 | 44.10 | 41.50 | 44.30 | 0.00 | - | 1 | 19 | 78.91% |
| CAR230519C00210000 | 2023-02-03 10:11AM EST | 210.00 | 39.00 | 36.50 | 38.40 | -6.25 | -13.81% | 2 | 23 | 77.06% |
| CAR230519C00220000 | 2023-02-02 3:44PM EST | 220.00 | 34.55 | 31.00 | 36.30 | 0.00 | - | 3 | 10 | 77.95% |
| CAR230519C00230000 | 2023-02-03 1:45PM EST | 230.00 | 29.80 | 27.10 | 28.70 | +4.93 | +19.82% | 1 | 36 | 73.65% |
| CAR230519C00240000 | 2023-01-31 11:24AM EST | 240.00 | 11.70 | 23.50 | 25.20 | 0.00 | - | 2 | 36 | 73.28% |
| CAR230519C00250000 | 2023-02-03 2:29PM EST | 250.00 | 21.60 | 20.40 | 22.00 | +11.60 | +116.00% | 2 | 22 | 72.95% |
| CAR230519C00260000 | 2023-02-03 10:01AM EST | 260.00 | 19.06 | 17.70 | 18.50 | +11.26 | +144.36% | 2 | 11 | 71.93% |
| CAR230519C00270000 | 2023-02-03 10:01AM EST | 270.00 | 16.55 | 14.70 | 16.00 | +2.65 | +19.06% | 2 | 248 | 70.93% |
| CAR230519C00280000 | 2023-01-26 10:00AM EST | 280.00 | 3.70 | 12.50 | 14.30 | 0.00 | - | 1 | 27 | 71.11% |
| CAR230519C00290000 | 2023-02-03 2:11PM EST | 290.00 | 12.00 | 11.20 | 12.00 | -0.70 | -5.51% | 11 | 544 | 71.03% |
| CAR230519C00300000 | 2023-02-02 3:19PM EST | 300.00 | 10.29 | 9.60 | 10.50 | 0.00 | - | 1 | 16 | 71.01% |
| CAR230519C00310000 | 2023-01-11 3:50PM EST | 310.00 | 3.10 | 8.10 | 8.90 | 0.00 | - | - | 1 | 70.41% |
| CAR230519C00330000 | 2023-01-27 9:32AM EST | 330.00 | 1.15 | 5.90 | 6.80 | 0.00 | - | 1 | 6 | 70.42% |
| CAR230519C00340000 | 2022-12-06 1:20PM EST | 340.00 | 5.10 | 1.00 | 2.10 | 0.00 | - | - | 1 | 51.92% |
| CAR230519C00350000 | 2023-02-02 10:32AM EST | 350.00 | 2.78 | 4.30 | 5.00 | 0.00 | - | 2 | 5 | 70.08% |
| CAR230519C00360000 | 2023-01-19 10:11AM EST | 360.00 | 1.00 | 3.60 | 4.80 | 0.00 | - | 1 | 1 | 70.91% |
Putsfor19 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230519P00070000 | 2023-01-11 3:01PM EST | 70.00 | 0.85 | 0.05 | 2.15 | 0.00 | - | 1 | 3 | 117.92% |
| CAR230519P00075000 | 2023-02-01 2:57PM EST | 75.00 | 0.77 | 0.10 | 2.40 | 0.00 | - | 10 | 62 | 113.89% |
| CAR230519P00085000 | 2023-01-06 3:23PM EST | 85.00 | 2.38 | 0.25 | 2.95 | 0.00 | - | 2 | 5 | 106.59% |
| CAR230519P00090000 | 2023-01-06 3:23PM EST | 90.00 | 2.88 | 0.40 | 3.30 | 0.00 | - | 2 | 2 | 103.83% |
| CAR230519P00095000 | 2023-01-13 12:53PM EST | 95.00 | 1.85 | 0.60 | 3.60 | 0.00 | - | 5 | 25 | 100.90% |
| CAR230519P00100000 | 2023-01-19 10:21AM EST | 100.00 | 1.88 | 0.85 | 3.60 | 0.00 | - | 8 | 123 | 96.63% |
| CAR230519P00105000 | 2023-01-25 1:13PM EST | 105.00 | 2.00 | 0.90 | 4.40 | 0.00 | - | 1 | 8 | 95.17% |
| CAR230519P00110000 | 2023-01-27 11:38AM EST | 110.00 | 2.25 | 1.00 | 4.00 | 0.00 | - | 2 | 24 | 88.64% |
| CAR230519P00115000 | 2023-01-12 11:05AM EST | 115.00 | 4.70 | 1.25 | 5.00 | 0.00 | - | 3 | 56 | 88.53% |
| CAR230519P00120000 | 2023-01-18 12:22PM EST | 120.00 | 3.60 | 2.20 | 5.40 | 0.00 | - | 4 | 30 | 88.11% |
| CAR230519P00125000 | 2023-01-17 1:10PM EST | 125.00 | 4.40 | 2.50 | 6.50 | 0.00 | - | 1 | 12 | 87.33% |
| CAR230519P00130000 | 2023-01-25 1:17PM EST | 130.00 | 4.80 | 2.70 | 6.40 | 0.00 | - | 23 | 65 | 82.62% |
| CAR230519P00135000 | 2023-02-02 10:32AM EST | 135.00 | 4.05 | 4.90 | 7.20 | 0.00 | - | 2 | 225 | 85.32% |
| CAR230519P00140000 | 2023-02-01 3:35PM EST | 140.00 | 4.90 | 6.20 | 7.30 | 0.00 | - | 1 | 5 | 83.47% |
| CAR230519P00145000 | 2023-01-11 10:27AM EST | 145.00 | 12.30 | 7.10 | 8.70 | 0.00 | - | 3 | 6 | 83.26% |
| CAR230519P00150000 | 2023-02-03 1:38PM EST | 150.00 | 8.10 | 8.10 | 10.60 | -1.10 | -11.96% | 1 | 61 | 83.74% |
| CAR230519P00155000 | 2023-02-02 12:16PM EST | 155.00 | 6.60 | 8.80 | 12.00 | 0.00 | - | 26 | 31 | 82.32% |
| CAR230519P00160000 | 2023-02-02 3:02PM EST | 160.00 | 8.90 | 10.40 | 11.50 | 0.00 | - | 62 | 66 | 79.02% |
| CAR230519P00165000 | 2023-02-02 10:32AM EST | 165.00 | 8.55 | 11.70 | 13.60 | 0.00 | - | 2 | 17 | 79.28% |
| CAR230519P00170000 | 2023-02-03 1:37PM EST | 170.00 | 12.90 | 13.10 | 14.20 | -3.90 | -23.21% | 21 | 28 | 77.06% |
| CAR230519P00175000 | 2023-02-02 11:16AM EST | 175.00 | 10.96 | 14.00 | 16.40 | 0.00 | - | 1 | 4 | 76.23% |
| CAR230519P00180000 | 2023-02-02 11:16AM EST | 180.00 | 12.16 | 16.40 | 17.50 | 0.00 | - | 1 | 15 | 75.66% |
| CAR230519P00185000 | 2023-02-02 3:17PM EST | 185.00 | 15.46 | 18.00 | 19.30 | 0.00 | - | 5 | 24 | 74.66% |
| CAR230519P00190000 | 2023-02-01 1:11PM EST | 190.00 | 19.10 | 20.00 | 21.30 | -2.10 | -9.91% | 1 | 18 | 74.16% |
| CAR230519P00195000 | 2023-02-01 1:39PM EST | 195.00 | 23.21 | 22.00 | 22.80 | 0.00 | - | 186 | 192 | 72.77% |
| CAR230519P00200000 | 2023-02-03 10:27AM EST | 200.00 | 21.00 | 23.50 | 25.40 | +0.17 | +0.82% | 10 | 7 | 71.85% |
| CAR230519P00210000 | 2023-02-03 11:35AM EST | 210.00 | 26.24 | 28.50 | 30.20 | +0.49 | +1.90% | 2 | 24 | 71.07% |
| CAR230519P00220000 | 2023-02-03 11:35AM EST | 220.00 | 30.99 | 32.80 | 35.30 | +0.99 | +3.30% | 2 | 32 | 68.81% |
| CAR230519P00230000 | 2023-01-30 10:23AM EST | 230.00 | 46.00 | 39.00 | 41.10 | 0.00 | - | 1 | 15 | 68.41% |
| CAR230519P00240000 | 2022-11-17 12:50PM EST | 240.00 | 53.00 | 71.10 | 73.20 | 0.00 | - | 10 | 15 | 124.15% |
| CAR230519P00260000 | 2022-10-21 1:16PM EST | 260.00 | 88.10 | 62.90 | 67.90 | 0.00 | - | 3 | 5 | 78.14% |
| CAR230519P00280000 | 2023-02-02 3:44PM EST | 280.00 | 70.20 | 71.20 | 77.70 | 0.00 | - | 1 | 4 | 62.18% |
© 2023 Yahoo. All rights reserved.
