CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230616C00090000 | 2023-05-02 3:13PM EDT | 90.00 | 83.50 | 75.90 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAR230616C00095000 | 2023-05-04 12:24PM EDT | 95.00 | 70.30 | 78.50 | 82.10 | 0.00 | - | 1 | 1 | 0.00% |
| CAR230616C00100000 | 2023-05-30 1:42PM EDT | 100.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230616C00105000 | 2023-05-24 12:52PM EDT | 105.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230616C00110000 | 2023-05-24 11:36AM EDT | 110.00 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616C00120000 | 2023-05-02 9:31AM EDT | 120.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CAR230616C00125000 | 2023-06-05 1:35PM EDT | 125.00 | 49.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616C00130000 | 2023-06-06 10:34AM EDT | 130.00 | 49.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR230616C00135000 | 2023-06-06 12:04PM EDT | 135.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230616C00140000 | 2023-06-05 9:51AM EDT | 140.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230616C00145000 | 2023-05-31 10:03AM EDT | 145.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CAR230616C00148000 | 2023-06-05 9:48AM EDT | 148.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616C00149000 | 2023-06-05 1:14PM EDT | 149.00 | 25.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616C00150000 | 2023-06-02 10:51AM EDT | 150.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616C00152500 | 2023-06-07 11:06AM EDT | 152.50 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616C00155000 | 2023-06-07 10:33AM EDT | 155.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616C00157500 | 2023-06-05 2:14PM EDT | 157.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CAR230616C00160000 | 2023-06-02 10:51AM EDT | 160.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR230616C00162500 | 2023-06-06 10:45AM EDT | 162.50 | 18.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR230616C00165000 | 2023-06-07 3:35PM EDT | 165.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616C00167500 | 2023-06-07 11:39AM EDT | 167.50 | 25.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230616C00170000 | 2023-06-07 1:57PM EDT | 170.00 | 21.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CAR230616C00172500 | 2023-06-06 11:41AM EDT | 172.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR230616C00175000 | 2023-06-07 2:05PM EDT | 175.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CAR230616C00177500 | 2023-06-07 10:21AM EDT | 177.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| CAR230616C00180000 | 2023-06-07 1:47PM EDT | 180.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR230616C00182500 | 2023-06-07 11:21AM EDT | 182.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR230616C00185000 | 2023-06-07 3:26PM EDT | 185.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 0.00% |
| CAR230616C00187500 | 2023-06-07 3:59PM EDT | 187.50 | 8.88 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 0.00% |
| CAR230616C00190000 | 2023-06-07 3:52PM EDT | 190.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.00% |
| CAR230616C00192500 | 2023-06-07 2:33PM EDT | 192.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.39% |
| CAR230616C00195000 | 2023-06-07 1:21PM EDT | 195.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 3.13% |
| CAR230616C00197500 | 2023-06-07 11:34AM EDT | 197.50 | 4.54 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 3.13% |
| CAR230616C00200000 | 2023-06-07 3:55PM EDT | 200.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CAR230616C00205000 | 2023-06-07 3:41PM EDT | 205.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CAR230616C00210000 | 2023-06-07 1:11PM EDT | 210.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 12.50% |
| CAR230616C00220000 | 2023-06-07 10:48AM EDT | 220.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAR230616C00230000 | 2023-05-11 9:46AM EDT | 230.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230616C00240000 | 2023-06-07 1:15PM EDT | 240.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230616C00250000 | 2023-05-12 1:03PM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230616C00260000 | 2023-05-17 10:29AM EDT | 260.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230616C00270000 | 2023-04-28 10:32AM EDT | 270.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | 2 | 108 | 104.10% |
| CAR230616C00280000 | 2023-05-02 11:05AM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 50.00% |
| CAR230616C00290000 | 2023-04-26 10:45AM EDT | 290.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 121.88% |
| CAR230616C00300000 | 2023-05-18 10:56AM EDT | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230616C00310000 | 2023-02-02 1:32PM EDT | 310.00 | 11.00 | 6.00 | 6.50 | 0.00 | - | 7 | 6 | 265.65% |
| CAR230616C00320000 | 2023-03-10 11:15AM EDT | 320.00 | 1.50 | 0.05 | 0.55 | 0.00 | - | 4 | 2 | 149.32% |
| CAR230616C00330000 | 2023-02-14 3:05PM EDT | 330.00 | 9.00 | 0.25 | 1.60 | 0.00 | - | - | 10 | 186.62% |
| CAR230616C00340000 | 2023-04-14 3:02PM EDT | 340.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CAR230616C00350000 | 2023-02-27 4:07PM EDT | 350.00 | 2.30 | 0.05 | 0.70 | 0.00 | - | - | 4 | 175.98% |
| CAR230616C00360000 | 2023-05-08 10:10AM EDT | 360.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 6 | 5 | 173.05% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230616P00070000 | 2023-05-22 12:39PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 50.00% |
| CAR230616P00075000 | 2023-04-03 12:33PM EDT | 75.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 6 | 30 | 323.73% |
| CAR230616P00080000 | 2023-04-20 3:43PM EDT | 80.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 3 | 73 | 285.55% |
| CAR230616P00085000 | 2023-03-28 2:08PM EDT | 85.00 | 1.10 | 0.10 | 2.20 | 0.00 | - | 12 | 12 | 308.20% |
| CAR230616P00090000 | 2023-05-30 1:57PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR230616P00095000 | 2023-03-14 9:49AM EDT | 95.00 | 1.20 | 0.15 | 1.50 | 0.00 | - | 1 | 56 | 253.81% |
| CAR230616P00100000 | 2023-05-25 3:47PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR230616P00105000 | 2023-05-04 11:50AM EDT | 105.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 25 | 217.87% |
| CAR230616P00110000 | 2023-05-31 10:03AM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAR230616P00115000 | 2023-05-15 1:16PM EDT | 115.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230616P00120000 | 2023-05-31 11:36AM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CAR230616P00125000 | 2023-06-02 10:00AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CAR230616P00130000 | 2023-06-02 11:24AM EDT | 130.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CAR230616P00135000 | 2023-06-01 11:00AM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR230616P00140000 | 2023-06-07 3:40PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR230616P00145000 | 2023-06-07 3:40PM EDT | 145.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230616P00148000 | 2023-05-23 11:05AM EDT | 148.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR230616P00149000 | 2023-06-01 3:52PM EDT | 149.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CAR230616P00150000 | 2023-06-05 2:28PM EDT | 150.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CAR230616P00152500 | 2023-06-07 11:37AM EDT | 152.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CAR230616P00155000 | 2023-06-07 9:48AM EDT | 155.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAR230616P00157500 | 2023-06-07 10:30AM EDT | 157.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| CAR230616P00160000 | 2023-06-07 1:56PM EDT | 160.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CAR230616P00162500 | 2023-06-07 11:35AM EDT | 162.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| CAR230616P00165000 | 2023-06-07 1:38PM EDT | 165.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAR230616P00167500 | 2023-06-07 12:48PM EDT | 167.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CAR230616P00170000 | 2023-06-07 3:01PM EDT | 170.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR230616P00172500 | 2023-06-07 3:59PM EDT | 172.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 12.50% |
| CAR230616P00175000 | 2023-06-07 11:53AM EDT | 175.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 12.50% |
| CAR230616P00177500 | 2023-06-05 12:20PM EDT | 177.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CAR230616P00180000 | 2023-06-07 3:45PM EDT | 180.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| CAR230616P00182500 | 2023-06-07 9:48AM EDT | 182.50 | 3.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR230616P00185000 | 2023-06-07 3:50PM EDT | 185.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CAR230616P00187500 | 2023-06-07 2:54PM EDT | 187.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CAR230616P00190000 | 2023-06-07 3:51PM EDT | 190.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| CAR230616P00192500 | 2023-06-07 12:39PM EDT | 192.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616P00195000 | 2023-06-07 12:14PM EDT | 195.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR230616P00200000 | 2023-06-07 10:52AM EDT | 200.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616P00205000 | 2023-06-02 11:38AM EDT | 205.00 | 28.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230616P00210000 | 2023-05-10 10:45AM EDT | 210.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616P00220000 | 2023-05-08 10:19AM EDT | 220.00 | 56.10 | 27.20 | 30.30 | 0.00 | - | 1 | 1 | 62.50% |
| CAR230616P00230000 | 2023-05-26 3:45PM EDT | 230.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230616P00240000 | 2023-04-24 10:45AM EDT | 240.00 | 68.47 | 76.30 | 79.20 | 0.00 | - | 6 | 0 | 377.56% |
| CAR230616P00250000 | 2023-05-17 3:26PM EDT | 250.00 | 85.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR230616P00260000 | 2023-05-17 3:26PM EDT | 260.00 | 95.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR230616P00270000 | 2023-02-22 12:13PM EDT | 270.00 | 57.80 | 94.70 | 97.50 | 0.00 | - | 8 | 22 | 333.13% |
| CAR230616P00280000 | 2023-02-22 11:11AM EDT | 280.00 | 64.80 | 103.80 | 109.30 | 0.00 | - | 6 | 1 | 352.89% |
| CAR230616P00290000 | 2023-05-31 3:33PM EDT | 290.00 | 118.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR230616P00300000 | 2023-05-31 3:33PM EDT | 300.00 | 128.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR230616P00310000 | 2023-03-01 11:06AM EDT | 310.00 | 94.60 | 110.50 | 120.00 | 0.00 | - | - | 0 | 198.10% |
| CAR230616P00330000 | 2023-02-22 10:33AM EDT | 330.00 | 106.61 | 151.40 | 158.40 | 0.00 | - | - | 0 | 403.85% |
| CAR230616P00360000 | 2023-02-14 10:52AM EDT | 360.00 | 127.00 | 173.80 | 180.20 | 0.00 | - | 1 | 0 | 351.78% |
© 2023 Yahoo. All rights reserved.