CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR231117C00110000 | 2023-05-24 1:15PM EDT | 110.00 | 60.00 | 86.40 | 92.10 | 0.00 | - | - | 0 | 81.78% |
| CAR231117C00120000 | 2023-06-01 9:48AM EDT | 120.00 | 54.90 | 77.70 | 83.50 | 0.00 | - | 1 | 3 | 77.47% |
| CAR231117C00135000 | 2023-05-31 2:16PM EDT | 135.00 | 48.60 | 63.80 | 69.20 | 0.00 | - | - | 2 | 66.41% |
| CAR231117C00140000 | 2023-05-30 12:43PM EDT | 140.00 | 39.20 | 60.70 | 66.10 | 0.00 | - | 1 | 3 | 67.77% |
| CAR231117C00145000 | 2023-05-18 10:05AM EDT | 145.00 | 36.61 | 55.40 | 62.60 | 0.00 | - | 2 | 2 | 64.83% |
| CAR231117C00150000 | 2023-06-07 12:42PM EDT | 150.00 | 54.00 | 54.20 | 57.50 | 0.00 | - | 4 | 7 | 65.23% |
| CAR231117C00155000 | 2023-05-18 2:38PM EDT | 155.00 | 28.90 | 50.70 | 54.50 | 0.00 | - | 2 | 1 | 64.97% |
| CAR231117C00160000 | 2023-06-09 9:58AM EDT | 160.00 | 51.87 | 46.80 | 50.40 | +5.17 | +11.07% | 1 | 17 | 62.57% |
| CAR231117C00165000 | 2023-06-07 12:35PM EDT | 165.00 | 43.01 | 40.60 | 46.00 | 0.00 | - | 3 | 3 | 57.01% |
| CAR231117C00170000 | 2023-06-08 1:20PM EDT | 170.00 | 45.40 | 40.60 | 43.70 | 0.00 | - | 1 | 16 | 60.86% |
| CAR231117C00175000 | 2023-06-09 12:38PM EDT | 175.00 | 37.37 | 36.90 | 40.30 | -4.28 | -10.28% | 4 | 12 | 58.94% |
| CAR231117C00180000 | 2023-06-09 12:44PM EDT | 180.00 | 34.40 | 34.60 | 37.40 | +14.40 | +72.00% | 1 | 8 | 58.82% |
| CAR231117C00185000 | 2023-06-08 3:13PM EDT | 185.00 | 36.20 | 31.90 | 34.50 | 0.00 | - | 10 | 14 | 58.01% |
| CAR231117C00190000 | 2023-05-12 3:17PM EDT | 190.00 | 15.16 | 29.40 | 30.60 | 0.00 | - | 1 | 27 | 56.15% |
| CAR231117C00195000 | 2023-05-11 3:46PM EDT | 195.00 | 16.23 | 26.80 | 28.80 | 0.00 | - | 4 | 38 | 56.05% |
| CAR231117C00200000 | 2023-06-07 10:03AM EDT | 200.00 | 23.71 | 24.50 | 26.80 | 0.00 | - | 1 | 23 | 55.79% |
| CAR231117C00210000 | 2023-06-08 10:44AM EDT | 210.00 | 21.00 | 20.40 | 21.80 | 0.00 | - | 1 | 127 | 54.04% |
| CAR231117C00220000 | 2023-06-09 10:38AM EDT | 220.00 | 19.30 | 16.50 | 18.40 | +11.69 | +153.61% | 20 | 42 | 53.09% |
| CAR231117C00230000 | 2023-06-07 3:41PM EDT | 230.00 | 13.31 | 13.00 | 15.10 | 0.00 | - | 2 | 58 | 51.68% |
| CAR231117C00240000 | 2023-06-09 3:15PM EDT | 240.00 | 11.62 | 10.30 | 11.90 | +4.12 | +54.93% | 1 | 2 | 50.25% |
| CAR231117C00250000 | 2023-06-07 3:05PM EDT | 250.00 | 8.50 | 8.60 | 10.00 | 0.00 | - | 11 | 42 | 50.49% |
| CAR231117C00260000 | 2023-06-09 11:28AM EDT | 260.00 | 7.20 | 6.80 | 7.70 | +0.35 | +5.11% | 1 | 12 | 50.49% |
| CAR231117C00270000 | 2023-06-08 9:46AM EDT | 270.00 | 6.80 | 5.20 | 6.60 | 0.00 | - | 1 | 32 | 51.15% |
| CAR231117C00280000 | 2023-05-23 2:20PM EDT | 280.00 | 2.13 | 4.10 | 5.10 | 0.00 | - | 5 | 17 | 50.05% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR231117P00085000 | 2023-05-31 11:59AM EDT | 85.00 | 2.00 | 0.50 | 1.80 | 0.00 | - | 1 | 8 | 73.29% |
| CAR231117P00090000 | 2023-06-07 10:50AM EDT | 90.00 | 1.15 | 0.00 | 1.65 | 0.00 | - | 5 | 8 | 64.50% |
| CAR231117P00095000 | 2023-05-23 2:17PM EDT | 95.00 | 3.10 | 0.00 | 1.90 | 0.00 | - | 5 | 13 | 62.06% |
| CAR231117P00100000 | 2023-06-08 9:32AM EDT | 100.00 | 1.74 | 0.85 | 2.15 | 0.00 | - | 1 | 9 | 63.83% |
| CAR231117P00105000 | 2023-05-16 11:05AM EDT | 105.00 | 5.61 | 1.80 | 5.10 | 0.00 | - | 2 | 5 | 73.51% |
| CAR231117P00110000 | 2023-05-19 10:12AM EDT | 110.00 | 5.90 | 2.20 | 3.50 | 0.00 | - | 1 | 7 | 65.38% |
| CAR231117P00115000 | 2023-05-12 3:34PM EDT | 115.00 | 8.45 | 2.80 | 4.20 | 0.00 | - | 1 | 2 | 64.81% |
| CAR231117P00120000 | 2023-06-08 9:32AM EDT | 120.00 | 3.50 | 3.30 | 4.40 | 0.00 | - | 1 | 12 | 62.33% |
| CAR231117P00125000 | 2023-06-07 10:49AM EDT | 125.00 | 4.50 | 3.90 | 4.70 | 0.00 | - | 7 | 9 | 60.22% |
| CAR231117P00130000 | 2023-06-07 1:30PM EDT | 130.00 | 5.30 | 4.20 | 6.10 | 0.00 | - | 4 | 14 | 59.62% |
| CAR231117P00135000 | 2023-06-09 10:40AM EDT | 135.00 | 5.27 | 5.50 | 6.00 | -0.73 | -12.17% | 1 | 143 | 57.70% |
| CAR231117P00140000 | 2023-06-07 12:47PM EDT | 140.00 | 6.22 | 6.40 | 8.00 | -0.98 | -13.61% | 1 | 15 | 58.48% |
| CAR231117P00145000 | 2023-06-09 3:58PM EDT | 145.00 | 7.80 | 7.50 | 9.20 | -1.50 | -16.13% | 2 | 7 | 57.76% |
| CAR231117P00150000 | 2023-06-07 10:29AM EDT | 150.00 | 9.50 | 7.90 | 10.20 | 0.00 | - | 8 | 9 | 55.44% |
| CAR231117P00155000 | 2023-06-07 10:30AM EDT | 155.00 | 10.30 | 9.40 | 11.20 | 0.00 | - | 4 | 6 | 54.47% |
| CAR231117P00160000 | 2023-04-27 9:30AM EDT | 160.00 | 23.50 | 20.90 | 22.50 | 0.00 | - | 2 | 11 | 77.81% |
| CAR231117P00165000 | 2023-03-22 10:45AM EDT | 165.00 | 25.10 | 25.00 | 26.00 | 0.00 | - | - | 2 | 81.14% |
| CAR231117P00170000 | 2023-05-31 10:36AM EDT | 170.00 | 25.70 | 14.40 | 15.30 | 0.00 | - | 1 | 4 | 51.78% |
| CAR231117P00175000 | 2023-06-06 10:53AM EDT | 175.00 | 20.80 | 16.10 | 17.10 | 0.00 | - | 1 | 19 | 50.83% |
| CAR231117P00180000 | 2023-06-02 11:55AM EDT | 180.00 | 25.45 | 17.50 | 19.80 | 0.00 | - | 1 | 4 | 50.24% |
| CAR231117P00185000 | 2023-05-05 12:03PM EDT | 185.00 | 36.00 | 27.50 | 29.80 | 0.00 | - | 7 | 7 | 65.61% |
| CAR231117P00190000 | 2023-06-09 3:09PM EDT | 190.00 | 22.60 | 21.90 | 23.90 | -16.80 | -42.64% | 1 | 20 | 50.45% |
| CAR231117P00195000 | 2023-06-08 12:03PM EDT | 195.00 | 24.10 | 24.30 | 26.70 | 0.00 | - | 5 | 9 | 50.43% |
| CAR231117P00200000 | 2023-06-08 2:25PM EDT | 200.00 | 25.90 | 26.80 | 29.20 | 0.00 | - | 2 | 11 | 49.54% |
| CAR231117P00210000 | 2023-06-01 10:34AM EDT | 210.00 | 50.10 | 32.80 | 34.40 | 0.00 | - | - | 1 | 47.30% |
| CAR231117P00230000 | 2023-05-22 1:20PM EDT | 230.00 | 68.50 | 45.40 | 47.80 | 0.00 | - | - | 1 | 45.40% |
| CAR231117P00240000 | 2023-06-01 2:20PM EDT | 240.00 | 71.00 | 52.70 | 55.20 | 0.00 | - | 5 | 8 | 44.31% |
| CAR231117P00250000 | 2023-06-01 2:20PM EDT | 250.00 | 80.00 | 58.40 | 65.90 | 0.00 | - | - | 2 | 50.17% |
| CAR231117P00260000 | 2023-05-04 11:47AM EDT | 260.00 | 97.80 | 81.00 | 89.00 | 0.00 | - | - | 2 | 74.18% |
© 2023 Yahoo. All rights reserved.