UK Markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
215.44-7.41 (-3.33%)
At close: 04:00PM EST
217.47 +2.03 (+0.94%)
After hours: 05:42PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230519C000700002022-10-11 10:35AM EST70.00119.80164.90172.500.00--2298.83%
CAR230519C000750002022-10-11 11:19AM EST75.00115.60161.70168.300.00--2289.82%
CAR230519C001000002022-10-07 2:59PM EST100.0086.60136.70141.300.00-21216.86%
CAR230519C001050002022-10-07 1:57PM EST105.0083.15131.50137.700.00-21208.91%
CAR230519C001150002022-12-16 9:33AM EST115.0075.0078.7084.800.00-5160.00%
CAR230519C001300002022-09-23 9:37AM EST130.0034.2076.9079.000.00-12120.00%
CAR230519C001400002022-12-28 10:22AM EST140.0036.7362.1065.700.00-160.00%
CAR230519C001450002022-10-05 9:57AM EST145.0050.3098.60104.900.00-46163.62%
CAR230519C001500002022-09-29 2:05PM EST150.0031.20108.30114.000.00--1201.14%
CAR230519C001550002022-09-29 1:50PM EST155.0029.30105.40110.400.00--3197.49%
CAR230519C001600002022-09-29 1:55PM EST160.0027.50101.10106.800.00--3191.75%
CAR230519C001650002023-02-02 2:41PM EST165.0071.5561.6068.800.00-1185.74%
CAR230519C001700002023-01-13 2:57PM EST170.0040.8360.4063.100.00-2884.81%
CAR230519C001750002023-01-18 1:55PM EST175.0039.2756.6060.000.00-1283.63%
CAR230519C001800002023-01-30 12:08PM EST180.0035.3053.2058.600.00-1385.00%
CAR230519C001850002023-02-01 10:54AM EST185.0038.4050.5052.600.00-31080.98%
CAR230519C001900002023-02-02 1:07PM EST190.0057.8047.5049.800.00-13280.51%
CAR230519C001950002023-02-03 10:00AM EST195.0046.7044.6046.60-7.30-13.52%11279.41%
CAR230519C002000002023-02-02 11:41AM EST200.0044.1041.5044.300.00-11978.91%
CAR230519C002100002023-02-03 10:11AM EST210.0039.0036.5038.40-6.25-13.81%22377.06%
CAR230519C002200002023-02-02 3:44PM EST220.0034.5531.0036.300.00-31077.95%
CAR230519C002300002023-02-03 1:45PM EST230.0029.8027.1028.70+4.93+19.82%13673.65%
CAR230519C002400002023-01-31 11:24AM EST240.0011.7023.5025.200.00-23673.28%
CAR230519C002500002023-02-03 2:29PM EST250.0021.6020.4022.00+11.60+116.00%22272.95%
CAR230519C002600002023-02-03 10:01AM EST260.0019.0617.7018.50+11.26+144.36%21171.93%
CAR230519C002700002023-02-03 10:01AM EST270.0016.5514.7016.00+2.65+19.06%224870.93%
CAR230519C002800002023-01-26 10:00AM EST280.003.7012.5014.300.00-12771.11%
CAR230519C002900002023-02-03 2:11PM EST290.0012.0011.2012.00-0.70-5.51%1154471.03%
CAR230519C003000002023-02-02 3:19PM EST300.0010.299.6010.500.00-11671.01%
CAR230519C003100002023-01-11 3:50PM EST310.003.108.108.900.00--170.41%
CAR230519C003300002023-01-27 9:32AM EST330.001.155.906.800.00-1670.42%
CAR230519C003400002022-12-06 1:20PM EST340.005.101.002.100.00--151.92%
CAR230519C003500002023-02-02 10:32AM EST350.002.784.305.000.00-2570.08%
CAR230519C003600002023-01-19 10:11AM EST360.001.003.604.800.00-1170.91%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230519P000700002023-01-11 3:01PM EST70.000.850.052.150.00-13117.92%
CAR230519P000750002023-02-01 2:57PM EST75.000.770.102.400.00-1062113.89%
CAR230519P000850002023-01-06 3:23PM EST85.002.380.252.950.00-25106.59%
CAR230519P000900002023-01-06 3:23PM EST90.002.880.403.300.00-22103.83%
CAR230519P000950002023-01-13 12:53PM EST95.001.850.603.600.00-525100.90%
CAR230519P001000002023-01-19 10:21AM EST100.001.880.853.600.00-812396.63%
CAR230519P001050002023-01-25 1:13PM EST105.002.000.904.400.00-1895.17%
CAR230519P001100002023-01-27 11:38AM EST110.002.251.004.000.00-22488.64%
CAR230519P001150002023-01-12 11:05AM EST115.004.701.255.000.00-35688.53%
CAR230519P001200002023-01-18 12:22PM EST120.003.602.205.400.00-43088.11%
CAR230519P001250002023-01-17 1:10PM EST125.004.402.506.500.00-11287.33%
CAR230519P001300002023-01-25 1:17PM EST130.004.802.706.400.00-236582.62%
CAR230519P001350002023-02-02 10:32AM EST135.004.054.907.200.00-222585.32%
CAR230519P001400002023-02-01 3:35PM EST140.004.906.207.300.00-1583.47%
CAR230519P001450002023-01-11 10:27AM EST145.0012.307.108.700.00-3683.26%
CAR230519P001500002023-02-03 1:38PM EST150.008.108.1010.60-1.10-11.96%16183.74%
CAR230519P001550002023-02-02 12:16PM EST155.006.608.8012.000.00-263182.32%
CAR230519P001600002023-02-02 3:02PM EST160.008.9010.4011.500.00-626679.02%
CAR230519P001650002023-02-02 10:32AM EST165.008.5511.7013.600.00-21779.28%
CAR230519P001700002023-02-03 1:37PM EST170.0012.9013.1014.20-3.90-23.21%212877.06%
CAR230519P001750002023-02-02 11:16AM EST175.0010.9614.0016.400.00-1476.23%
CAR230519P001800002023-02-02 11:16AM EST180.0012.1616.4017.500.00-11575.66%
CAR230519P001850002023-02-02 3:17PM EST185.0015.4618.0019.300.00-52474.66%
CAR230519P001900002023-02-01 1:11PM EST190.0019.1020.0021.30-2.10-9.91%11874.16%
CAR230519P001950002023-02-01 1:39PM EST195.0023.2122.0022.800.00-18619272.77%
CAR230519P002000002023-02-03 10:27AM EST200.0021.0023.5025.40+0.17+0.82%10771.85%
CAR230519P002100002023-02-03 11:35AM EST210.0026.2428.5030.20+0.49+1.90%22471.07%
CAR230519P002200002023-02-03 11:35AM EST220.0030.9932.8035.30+0.99+3.30%23268.81%
CAR230519P002300002023-01-30 10:23AM EST230.0046.0039.0041.100.00-11568.41%
CAR230519P002400002022-11-17 12:50PM EST240.0053.0071.1073.200.00-1015124.15%
CAR230519P002600002022-10-21 1:16PM EST260.0088.1062.9067.900.00-3578.14%
CAR230519P002800002023-02-02 3:44PM EST280.0070.2071.2077.700.00-1462.18%