CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230818C00080000 | 2023-05-24 10:31AM EDT | 80.00 | 82.70 | 83.10 | 85.90 | 0.00 | - | 2 | 3 | 98.93% |
| CAR230818C00095000 | 2023-05-02 10:11AM EDT | 95.00 | 74.50 | 68.60 | 72.60 | 0.00 | - | 1 | 1 | 90.01% |
| CAR230818C00115000 | 2023-05-26 12:15PM EDT | 115.00 | 51.60 | 52.10 | 53.40 | +2.80 | +5.74% | 2 | 2 | 78.28% |
| CAR230818C00120000 | 2023-04-20 9:50AM EDT | 120.00 | 63.04 | 44.30 | 46.30 | 0.00 | - | 1 | 1 | 55.97% |
| CAR230818C00125000 | 2023-05-04 11:36AM EDT | 125.00 | 47.00 | 42.70 | 45.40 | 0.00 | - | - | 1 | 71.70% |
| CAR230818C00130000 | 2023-05-04 11:15AM EDT | 130.00 | 42.90 | 39.40 | 40.80 | 0.00 | - | 1 | 1 | 69.82% |
| CAR230818C00135000 | 2023-05-26 10:33AM EDT | 135.00 | 37.20 | 35.10 | 37.10 | +3.80 | +11.38% | 1 | 2 | 67.18% |
| CAR230818C00140000 | 2023-05-22 1:14PM EDT | 140.00 | 32.70 | 30.60 | 36.60 | 0.00 | - | 1 | 2 | 70.02% |
| CAR230818C00145000 | 2023-05-25 3:25PM EDT | 145.00 | 31.20 | 28.70 | 29.60 | 0.00 | - | 2 | 10 | 64.53% |
| CAR230818C00150000 | 2023-05-25 11:27AM EDT | 150.00 | 26.40 | 25.40 | 26.30 | 0.00 | - | 1 | 11 | 62.90% |
| CAR230818C00155000 | 2023-05-12 1:54PM EDT | 155.00 | 20.90 | 22.30 | 23.40 | 0.00 | - | 1 | 3 | 61.68% |
| CAR230818C00160000 | 2023-05-26 12:53PM EDT | 160.00 | 18.80 | 19.40 | 20.10 | -1.80 | -8.74% | 1 | 8 | 59.50% |
| CAR230818C00165000 | 2023-05-26 2:38PM EDT | 165.00 | 16.90 | 16.80 | 17.80 | -1.70 | -9.14% | 1 | 4 | 58.82% |
| CAR230818C00170000 | 2023-05-26 11:40AM EDT | 170.00 | 13.20 | 14.50 | 15.10 | -0.70 | -5.04% | 6 | 28 | 57.31% |
| CAR230818C00175000 | 2023-05-26 10:02AM EDT | 175.00 | 12.50 | 12.30 | 13.10 | +0.60 | +5.04% | 1 | 34 | 56.42% |
| CAR230818C00180000 | 2023-05-26 10:02AM EDT | 180.00 | 10.60 | 10.00 | 11.40 | -1.50 | -12.40% | 1 | 27 | 55.19% |
| CAR230818C00185000 | 2023-05-26 10:18AM EDT | 185.00 | 9.20 | 8.90 | 9.60 | +0.80 | +9.52% | 1 | 17 | 55.15% |
| CAR230818C00190000 | 2023-05-26 2:38PM EDT | 190.00 | 7.50 | 7.50 | 7.80 | -0.40 | -5.06% | 1 | 202 | 53.95% |
| CAR230818C00195000 | 2023-05-25 3:50PM EDT | 195.00 | 7.40 | 6.20 | 6.80 | 0.00 | - | 1 | 47 | 53.75% |
| CAR230818C00200000 | 2023-05-26 3:12PM EDT | 200.00 | 5.20 | 5.00 | 5.50 | -0.50 | -8.77% | 21 | 151 | 52.53% |
| CAR230818C00210000 | 2023-05-23 11:08AM EDT | 210.00 | 4.70 | 3.50 | 3.90 | 0.00 | - | 1 | 18 | 52.26% |
| CAR230818C00220000 | 2023-05-18 12:58PM EDT | 220.00 | 1.60 | 1.90 | 2.75 | 0.00 | - | 15 | 106 | 50.55% |
| CAR230818C00230000 | 2023-05-17 3:50PM EDT | 230.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 1 | 238 | 50.76% |
| CAR230818C00240000 | 2023-05-22 9:30AM EDT | 240.00 | 0.75 | 0.95 | 1.50 | 0.00 | - | 2 | 33 | 51.83% |
| CAR230818C00250000 | 2023-05-23 11:42AM EDT | 250.00 | 1.05 | 0.55 | 2.30 | 0.00 | - | 1 | 69 | 57.70% |
| CAR230818C00260000 | 2023-04-25 3:45PM EDT | 260.00 | 2.34 | 0.35 | 0.85 | 0.00 | - | 17 | 36 | 52.22% |
| CAR230818C00270000 | 2023-05-15 11:15AM EDT | 270.00 | 0.38 | 0.10 | 1.70 | 0.00 | - | 1 | 28 | 59.64% |
| CAR230818C00280000 | 2023-04-18 10:10AM EDT | 280.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 60.94% |
| CAR230818C00290000 | 2023-05-09 10:03AM EDT | 290.00 | 0.48 | 0.05 | 0.50 | 0.00 | - | 1 | 299 | 54.88% |
| CAR230818C00300000 | 2023-05-09 9:33AM EDT | 300.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 48 | 56.79% |
| CAR230818C00310000 | 2023-02-27 4:03PM EDT | 310.00 | 10.70 | 1.95 | 2.45 | 0.00 | - | 40 | 38 | 85.38% |
| CAR230818C00320000 | 2023-03-29 11:26AM EDT | 320.00 | 1.61 | 0.40 | 1.95 | 0.00 | - | 7 | 18 | 78.22% |
| CAR230818C00330000 | 2023-02-27 2:14PM EDT | 330.00 | 8.30 | 1.15 | 1.55 | 0.00 | - | - | 52 | 83.01% |
| CAR230818C00340000 | 2023-03-22 3:50PM EDT | 340.00 | 1.20 | 0.10 | 1.60 | 0.00 | - | 1 | 28 | 79.10% |
| CAR230818C00350000 | 2023-03-31 11:33AM EDT | 350.00 | 1.35 | 0.10 | 1.75 | 0.00 | - | 1 | 1 | 82.64% |
| CAR230818C00360000 | 2023-03-21 12:10PM EDT | 360.00 | 0.71 | 0.05 | 0.55 | 0.00 | - | 5 | 7 | 72.17% |
| CAR230818C00370000 | 2023-03-21 12:10PM EDT | 370.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | - | 5 | 72.56% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230818P00080000 | 2023-05-10 3:41PM EDT | 80.00 | 0.70 | 0.15 | 2.25 | 0.00 | - | 5 | 26 | 93.95% |
| CAR230818P00085000 | 2023-03-21 12:10PM EDT | 85.00 | 1.75 | 1.25 | 2.30 | 0.00 | - | 5 | 11 | 95.09% |
| CAR230818P00090000 | 2023-05-16 2:35PM EDT | 90.00 | 1.00 | 0.45 | 1.25 | 0.00 | - | 30 | 30 | 74.80% |
| CAR230818P00095000 | 2023-05-24 12:53PM EDT | 95.00 | 1.25 | 0.70 | 1.50 | 0.00 | - | 1 | 13 | 72.75% |
| CAR230818P00100000 | 2023-05-10 9:57AM EDT | 100.00 | 2.43 | 1.15 | 1.50 | 0.00 | - | 1 | 16 | 69.78% |
| CAR230818P00105000 | 2023-05-23 10:59AM EDT | 105.00 | 1.50 | 1.70 | 1.90 | 0.00 | - | 2 | 14 | 69.04% |
| CAR230818P00110000 | 2023-05-23 10:59AM EDT | 110.00 | 1.85 | 2.20 | 2.40 | 0.00 | - | 2 | 22 | 67.55% |
| CAR230818P00115000 | 2023-05-24 3:52PM EDT | 115.00 | 3.00 | 2.75 | 3.30 | 0.00 | - | 31 | 1,972 | 66.98% |
| CAR230818P00120000 | 2023-05-24 10:53AM EDT | 120.00 | 3.98 | 3.30 | 4.10 | 0.00 | - | 1 | 349 | 65.20% |
| CAR230818P00125000 | 2023-05-24 10:18AM EDT | 125.00 | 4.95 | 4.10 | 4.60 | 0.00 | - | 1 | 98 | 62.67% |
| CAR230818P00130000 | 2023-05-26 12:12PM EDT | 130.00 | 5.50 | 4.80 | 5.60 | -1.36 | -19.83% | 1 | 14 | 60.68% |
| CAR230818P00135000 | 2023-05-26 12:14PM EDT | 135.00 | 6.65 | 5.90 | 7.30 | +1.75 | +35.71% | 1 | 67 | 60.60% |
| CAR230818P00140000 | 2023-05-23 9:56AM EDT | 140.00 | 6.90 | 7.40 | 7.90 | 0.00 | - | 1 | 74 | 58.19% |
| CAR230818P00145000 | 2023-05-26 9:38AM EDT | 145.00 | 8.70 | 8.80 | 9.40 | +1.00 | +12.99% | 1 | 21 | 56.77% |
| CAR230818P00150000 | 2023-05-26 2:54PM EDT | 150.00 | 10.80 | 10.20 | 11.00 | +0.05 | +0.47% | 5 | 32 | 54.85% |
| CAR230818P00155000 | 2023-05-25 2:02PM EDT | 155.00 | 12.00 | 11.90 | 13.00 | 0.00 | - | 1 | 19 | 53.48% |
| CAR230818P00160000 | 2023-05-25 11:37AM EDT | 160.00 | 14.80 | 14.10 | 15.40 | 0.00 | - | 1 | 12 | 52.87% |
| CAR230818P00165000 | 2023-05-26 11:05AM EDT | 165.00 | 17.00 | 16.40 | 17.20 | -0.20 | -1.16% | 8 | 30 | 50.68% |
| CAR230818P00170000 | 2023-05-26 1:02PM EDT | 170.00 | 19.90 | 19.00 | 19.80 | +2.50 | +14.37% | 5 | 75 | 50.80% |
| CAR230818P00175000 | 2023-05-25 11:16AM EDT | 175.00 | 22.20 | 21.40 | 22.70 | 0.00 | - | 1 | 91 | 49.84% |
| CAR230818P00180000 | 2023-05-23 10:51AM EDT | 180.00 | 21.70 | 25.00 | 26.40 | 0.00 | - | 1 | 16 | 50.79% |
| CAR230818P00185000 | 2023-05-12 11:04AM EDT | 185.00 | 31.50 | 28.30 | 29.20 | 0.00 | - | 2 | 14 | 47.94% |
| CAR230818P00190000 | 2023-05-26 10:02AM EDT | 190.00 | 32.90 | 32.00 | 33.50 | +1.04 | +3.26% | 3 | 55 | 49.70% |
| CAR230818P00195000 | 2023-05-25 1:58PM EDT | 195.00 | 35.20 | 35.20 | 37.20 | 0.00 | - | 1 | 19 | 48.62% |
| CAR230818P00200000 | 2023-04-28 11:22AM EDT | 200.00 | 34.30 | 39.60 | 42.00 | 0.00 | - | 3 | 24 | 51.43% |
| CAR230818P00210000 | 2023-04-05 11:55AM EDT | 210.00 | 43.80 | 43.30 | 50.50 | 0.00 | - | 1 | 4 | 51.22% |
| CAR230818P00220000 | 2023-05-25 3:11PM EDT | 220.00 | 55.00 | 57.10 | 58.80 | 0.00 | - | 1 | 22 | 47.10% |
| CAR230818P00230000 | 2023-05-15 1:26PM EDT | 230.00 | 67.00 | 65.90 | 68.30 | 0.00 | - | 1 | 7 | 48.05% |
| CAR230818P00240000 | 2023-05-08 12:57PM EDT | 240.00 | 78.40 | 75.40 | 78.90 | 0.00 | - | 1 | 0 | 57.20% |
| CAR230818P00250000 | 2023-05-05 1:55PM EDT | 250.00 | 81.50 | 84.90 | 88.30 | 0.00 | - | 4 | 0 | 56.45% |
| CAR230818P00260000 | 2023-03-08 2:16PM EDT | 260.00 | 55.20 | 79.60 | 83.20 | 0.00 | - | 14 | 48 | 0.00% |
| CAR230818P00270000 | 2023-02-21 12:19PM EDT | 270.00 | 60.10 | 91.00 | 94.50 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.