CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
16 June 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.05 | 0.00 | - | 417 | 429 |
| - | - | - | - | - | 75.00 | 0.30 | 0.00 | - | 6 | 30 |
| - | - | - | - | - | 80.00 | 0.30 | 0.00 | - | 3 | 73 |
| - | - | - | - | - | 85.00 | 1.10 | 0.00 | - | 12 | 12 |
| 83.50 | 0.00 | - | 1 | 1 | 90.00 | 0.05 | -0.05 | -50.00% | 1 | 23 |
| 70.30 | 0.00 | - | 1 | 1 | 95.00 | 1.20 | 0.00 | - | 1 | 56 |
| 62.50 | 0.00 | - | 2 | 3 | 100.00 | 0.15 | 0.00 | - | 2 | 197 |
| 57.30 | 0.00 | - | - | 1 | 105.00 | 0.80 | 0.00 | - | 1 | 25 |
| 52.70 | 0.00 | - | 1 | 2 | 110.00 | 0.15 | 0.00 | - | 10 | 291 |
| - | - | - | - | - | 115.00 | 0.54 | 0.00 | - | 1 | 42 |
| 52.00 | 0.00 | - | 2 | 3 | 120.00 | 0.15 | 0.00 | - | 11 | 480 |
| 49.20 | 0.00 | - | 1 | 1 | 125.00 | 0.12 | 0.00 | - | 4 | 543 |
| 49.30 | 0.00 | - | 6 | 7 | 130.00 | 0.17 | +0.09 | +112.50% | 1 | 416 |
| 46.40 | 0.00 | - | 2 | 17 | 135.00 | 0.40 | 0.00 | - | 3 | 410 |
| 33.20 | 0.00 | - | 2 | 6 | 140.00 | 0.10 | 0.00 | - | 2 | 214 |
| 21.00 | 0.00 | - | 21 | 26 | 145.00 | 0.10 | -0.03 | -23.08% | 1 | 533 |
| 50.80 | +24.50 | +93.16% | 1 | 4 | 148.00 | 1.55 | 0.00 | - | - | 53 |
| 25.61 | 0.00 | - | 1 | 14 | 149.00 | 1.10 | 0.00 | - | 11 | 65 |
| 26.50 | 0.00 | - | 1 | 45 | 150.00 | 0.01 | -0.43 | -97.73% | 10 | 372 |
| 39.50 | 0.00 | - | 1 | 51 | 152.50 | 0.16 | 0.00 | - | 13 | 71 |
| 37.60 | 0.00 | - | 1 | 46 | 155.00 | 0.26 | 0.00 | - | 3 | 93 |
| 40.00 | +22.10 | +123.46% | 1 | 61 | 157.50 | 0.22 | 0.00 | - | 500 | 578 |
| 17.70 | 0.00 | - | 4 | 133 | 160.00 | 0.20 | -0.20 | -50.00% | 14 | 154 |
| 18.40 | 0.00 | - | 3 | 35 | 162.50 | 0.20 | -0.05 | -20.00% | 2 | 505 |
| 33.88 | +6.98 | +25.95% | 1 | 179 | 165.00 | 0.23 | -0.17 | -42.50% | 41 | 189 |
| 25.80 | 0.00 | - | 2 | 41 | 167.50 | 0.30 | -0.15 | -33.33% | 10 | 83 |
| 26.40 | +5.17 | +24.35% | 1 | 164 | 170.00 | 0.59 | 0.00 | - | 5 | 90 |
| 12.10 | 0.00 | - | 3 | 24 | 172.50 | 0.70 | 0.00 | - | 502 | 516 |
| 17.10 | 0.00 | - | 12 | 110 | 175.00 | 0.50 | -0.47 | -48.45% | 9 | 535 |
| 22.70 | +6.70 | +41.88% | 2 | 90 | 177.50 | 0.68 | -7.32 | -91.50% | 4 | 20 |
| 19.60 | +7.00 | +55.56% | 18 | 222 | 180.00 | 0.90 | -0.85 | -48.57% | 9 | 54 |
| 11.90 | 0.00 | - | 4 | 384 | 182.50 | 1.35 | -1.84 | -57.68% | 22 | 17 |
| 15.23 | +5.97 | +64.47% | 11 | 423 | 185.00 | 1.43 | -1.52 | -51.53% | 3 | 64 |
| 11.20 | +2.32 | +26.13% | 6 | 125 | 187.50 | 3.00 | -1.20 | -28.57% | 6 | 11 |
| 11.30 | +3.91 | +52.91% | 20 | 244 | 190.00 | 4.00 | -0.72 | -15.25% | 5 | 50 |
| 9.40 | +4.20 | +80.77% | 427 | 444 | 192.50 | 5.80 | -1.00 | -14.71% | 11 | 2 |
| 7.93 | +3.93 | +98.25% | 27 | 560 | 195.00 | 5.13 | -2.97 | -36.67% | 3 | 14 |
| 5.24 | +0.70 | +15.42% | 587 | 597 | 197.50 | - | - | - | - | - |
| 4.04 | +1.04 | +34.67% | 179 | 513 | 200.00 | 6.97 | -4.13 | -37.21% | 4 | 22 |
| 2.70 | +1.10 | +68.75% | 25 | 432 | 205.00 | 10.70 | -18.01 | -62.73% | 4 | 4 |
| 1.20 | +0.30 | +33.33% | 6 | 661 | 210.00 | 14.20 | -34.50 | -70.84% | 11 | 1 |
| 0.60 | 0.00 | - | 31 | 42 | 220.00 | 56.10 | 0.00 | - | 1 | 1 |
| 0.30 | 0.00 | - | 1 | 24 | 230.00 | 67.10 | 0.00 | - | 1 | 0 |
| 0.09 | -0.23 | -71.88% | 10 | 31 | 240.00 | 68.47 | 0.00 | - | 6 | 0 |
| 0.25 | 0.00 | - | 1 | 40 | 250.00 | 85.26 | 0.00 | - | 3 | 3 |
| 0.51 | 0.00 | - | 1 | 26 | 260.00 | 95.30 | 0.00 | - | 3 | 0 |
| 0.49 | 0.00 | - | 2 | 108 | 270.00 | 57.80 | 0.00 | - | 8 | 22 |
| 0.25 | 0.00 | - | 12 | 48 | 280.00 | 64.80 | 0.00 | - | 6 | 1 |
| 0.25 | 0.00 | - | 2 | 22 | 290.00 | 118.30 | 0.00 | - | 10 | 10 |
| 0.15 | 0.00 | - | 1 | 50 | 300.00 | 128.33 | 0.00 | - | 10 | 0 |
| 11.00 | 0.00 | - | 7 | 6 | 310.00 | 94.60 | 0.00 | - | - | 0 |
| 1.50 | 0.00 | - | 4 | 2 | 320.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | - | 10 | 330.00 | 106.61 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 2 | 3 | 340.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | - | 4 | 350.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 5 | 360.00 | 127.00 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.