CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR231117C001100002023-05-24 1:15PM EDT110.0060.0086.4092.100.00--081.78%
CAR231117C001200002023-06-01 9:48AM EDT120.0054.9077.7083.500.00-1377.47%
CAR231117C001350002023-05-31 2:16PM EDT135.0048.6063.8069.200.00--266.41%
CAR231117C001400002023-05-30 12:43PM EDT140.0039.2060.7066.100.00-1367.77%
CAR231117C001450002023-05-18 10:05AM EDT145.0036.6155.4062.600.00-2264.83%
CAR231117C001500002023-06-07 12:42PM EDT150.0054.0054.2057.500.00-4765.23%
CAR231117C001550002023-05-18 2:38PM EDT155.0028.9050.7054.500.00-2164.97%
CAR231117C001600002023-06-09 9:58AM EDT160.0051.8746.8050.40+5.17+11.07%11762.57%
CAR231117C001650002023-06-07 12:35PM EDT165.0043.0140.6046.000.00-3357.01%
CAR231117C001700002023-06-08 1:20PM EDT170.0045.4040.6043.700.00-11660.86%
CAR231117C001750002023-06-09 12:38PM EDT175.0037.3736.9040.30-4.28-10.28%41258.94%
CAR231117C001800002023-06-09 12:44PM EDT180.0034.4034.6037.40+14.40+72.00%1858.82%
CAR231117C001850002023-06-08 3:13PM EDT185.0036.2031.9034.500.00-101458.01%
CAR231117C001900002023-05-12 3:17PM EDT190.0015.1629.4030.600.00-12756.15%
CAR231117C001950002023-05-11 3:46PM EDT195.0016.2326.8028.800.00-43856.05%
CAR231117C002000002023-06-07 10:03AM EDT200.0023.7124.5026.800.00-12355.79%
CAR231117C002100002023-06-08 10:44AM EDT210.0021.0020.4021.800.00-112754.04%
CAR231117C002200002023-06-09 10:38AM EDT220.0019.3016.5018.40+11.69+153.61%204253.09%
CAR231117C002300002023-06-07 3:41PM EDT230.0013.3113.0015.100.00-25851.68%
CAR231117C002400002023-06-09 3:15PM EDT240.0011.6210.3011.90+4.12+54.93%1250.25%
CAR231117C002500002023-06-07 3:05PM EDT250.008.508.6010.000.00-114250.49%
CAR231117C002600002023-06-09 11:28AM EDT260.007.206.807.70+0.35+5.11%11250.49%
CAR231117C002700002023-06-08 9:46AM EDT270.006.805.206.600.00-13251.15%
CAR231117C002800002023-05-23 2:20PM EDT280.002.134.105.100.00-51750.05%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR231117P000850002023-05-31 11:59AM EDT85.002.000.501.800.00-1873.29%
CAR231117P000900002023-06-07 10:50AM EDT90.001.150.001.650.00-5864.50%
CAR231117P000950002023-05-23 2:17PM EDT95.003.100.001.900.00-51362.06%
CAR231117P001000002023-06-08 9:32AM EDT100.001.740.852.150.00-1963.83%
CAR231117P001050002023-05-16 11:05AM EDT105.005.611.805.100.00-2573.51%
CAR231117P001100002023-05-19 10:12AM EDT110.005.902.203.500.00-1765.38%
CAR231117P001150002023-05-12 3:34PM EDT115.008.452.804.200.00-1264.81%
CAR231117P001200002023-06-08 9:32AM EDT120.003.503.304.400.00-11262.33%
CAR231117P001250002023-06-07 10:49AM EDT125.004.503.904.700.00-7960.22%
CAR231117P001300002023-06-07 1:30PM EDT130.005.304.206.100.00-41459.62%
CAR231117P001350002023-06-09 10:40AM EDT135.005.275.506.00-0.73-12.17%114357.70%
CAR231117P001400002023-06-07 12:47PM EDT140.006.226.408.00-0.98-13.61%11558.48%
CAR231117P001450002023-06-09 3:58PM EDT145.007.807.509.20-1.50-16.13%2757.76%
CAR231117P001500002023-06-07 10:29AM EDT150.009.507.9010.200.00-8955.44%
CAR231117P001550002023-06-07 10:30AM EDT155.0010.309.4011.200.00-4654.47%
CAR231117P001600002023-04-27 9:30AM EDT160.0023.5020.9022.500.00-21177.81%
CAR231117P001650002023-03-22 10:45AM EDT165.0025.1025.0026.000.00--281.14%
CAR231117P001700002023-05-31 10:36AM EDT170.0025.7014.4015.300.00-1451.78%
CAR231117P001750002023-06-06 10:53AM EDT175.0020.8016.1017.100.00-11950.83%
CAR231117P001800002023-06-02 11:55AM EDT180.0025.4517.5019.800.00-1450.24%
CAR231117P001850002023-05-05 12:03PM EDT185.0036.0027.5029.800.00-7765.61%
CAR231117P001900002023-06-09 3:09PM EDT190.0022.6021.9023.90-16.80-42.64%12050.45%
CAR231117P001950002023-06-08 12:03PM EDT195.0024.1024.3026.700.00-5950.43%
CAR231117P002000002023-06-08 2:25PM EDT200.0025.9026.8029.200.00-21149.54%
CAR231117P002100002023-06-01 10:34AM EDT210.0050.1032.8034.400.00--147.30%
CAR231117P002300002023-05-22 1:20PM EDT230.0068.5045.4047.800.00--145.40%
CAR231117P002400002023-06-01 2:20PM EDT240.0071.0052.7055.200.00-5844.31%
CAR231117P002500002023-06-01 2:20PM EDT250.0080.0058.4065.900.00--250.17%
CAR231117P002600002023-05-04 11:47AM EDT260.0097.8081.0089.000.00--274.18%