Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240216C00085000 | 2023-12-01 12:20PM EST | 85.00 | 107.10 | 100.90 | 109.90 | 0.00 | - | 1 | 1 | 98.97% |
| CAR240216C00100000 | 2023-11-06 12:22PM EST | 100.00 | 101.20 | 87.00 | 93.70 | 0.00 | - | - | 2 | 79.74% |
| CAR240216C00105000 | 2023-11-06 10:32AM EST | 105.00 | 98.00 | 82.00 | 88.30 | 0.00 | - | - | 1 | 69.43% |
| CAR240216C00110000 | 2023-10-26 11:32AM EST | 110.00 | 54.90 | 75.70 | 79.30 | 0.00 | - | - | 0 | 0.00% |
| CAR240216C00115000 | 2023-10-26 12:24PM EST | 115.00 | 50.40 | 70.00 | 74.70 | 0.00 | - | - | 0 | 0.00% |
| CAR240216C00120000 | 2023-11-06 12:22PM EST | 120.00 | 82.00 | 67.60 | 72.60 | 0.00 | - | 3 | 3 | 54.20% |
| CAR240216C00125000 | 2023-10-30 2:39PM EST | 125.00 | 45.70 | 54.70 | 56.90 | 0.00 | - | 1 | 2 | 0.00% |
| CAR240216C00130000 | 2023-11-10 3:03PM EST | 130.00 | 61.30 | 57.10 | 66.40 | 0.00 | - | 1 | 3 | 66.32% |
| CAR240216C00135000 | 2023-11-08 12:03PM EST | 135.00 | 59.90 | 52.80 | 61.80 | 0.00 | - | 5 | 7 | 65.38% |
| CAR240216C00140000 | 2023-10-27 10:59AM EST | 140.00 | 34.50 | 47.20 | 51.10 | 0.00 | - | 1 | 0 | 50.46% |
| CAR240216C00145000 | 2023-11-08 12:07PM EST | 145.00 | 50.80 | 43.80 | 52.80 | 0.00 | - | 1 | 5 | 61.00% |
| CAR240216C00150000 | 2023-11-14 1:16PM EST | 150.00 | 49.50 | 39.20 | 48.50 | 0.00 | - | 1 | 9 | 58.48% |
| CAR240216C00155000 | 2023-12-01 10:26AM EST | 155.00 | 38.00 | 35.10 | 44.20 | 0.00 | - | 1 | 9 | 56.79% |
| CAR240216C00160000 | 2023-10-27 12:59PM EST | 160.00 | 21.00 | 30.30 | 33.80 | 0.00 | - | 6 | 0 | 47.16% |
| CAR240216C00165000 | 2023-12-06 2:50PM EST | 165.00 | 32.76 | 27.20 | 36.30 | 0.00 | - | 1 | 17 | 53.85% |
| CAR240216C00170000 | 2023-11-27 10:46AM EST | 170.00 | 21.10 | 21.70 | 29.80 | 0.00 | - | 5 | 2 | 58.70% |
| CAR240216C00175000 | 2023-12-06 11:27AM EST | 175.00 | 29.75 | 19.60 | 26.50 | 0.00 | - | 2 | 22 | 57.65% |
| CAR240216C00180000 | 2023-12-07 9:40AM EST | 180.00 | 17.70 | 19.30 | 23.40 | 0.00 | - | 5 | 22 | 50.01% |
| CAR240216C00185000 | 2023-12-05 2:36PM EST | 185.00 | 14.75 | 16.40 | 20.60 | 0.00 | - | 2 | 18 | 55.90% |
| CAR240216C00190000 | 2023-12-07 3:31PM EST | 190.00 | 15.40 | 11.10 | 18.00 | 0.00 | - | 2 | 41 | 55.16% |
| CAR240216C00195000 | 2023-12-08 2:11PM EST | 195.00 | 12.50 | 12.00 | 14.00 | -0.73 | -5.52% | 17 | 649 | 49.52% |
| CAR240216C00200000 | 2023-12-07 3:35PM EST | 200.00 | 10.60 | 9.10 | 13.60 | 0.00 | - | 19 | 55 | 54.18% |
| CAR240216C00210000 | 2023-12-07 3:54PM EST | 210.00 | 8.04 | 5.90 | 10.10 | +0.34 | +4.42% | 1 | 261 | 53.49% |
| CAR240216C00220000 | 2023-12-07 11:24AM EST | 220.00 | 7.00 | 5.30 | 7.10 | +2.50 | +55.56% | 1 | 39 | 51.99% |
| CAR240216C00230000 | 2023-12-07 3:11PM EST | 230.00 | 3.70 | 1.65 | 5.30 | +0.40 | +12.12% | 3 | 77 | 52.53% |
| CAR240216C00240000 | 2023-12-07 3:11PM EST | 240.00 | 2.20 | 1.10 | 7.40 | 0.00 | - | 1 | 27 | 54.44% |
| CAR240216C00250000 | 2023-12-06 12:05PM EST | 250.00 | 2.00 | 0.90 | 6.70 | 0.00 | - | 22 | 39 | 58.01% |
| CAR240216C00260000 | 2023-12-07 2:16PM EST | 260.00 | 1.05 | 0.55 | 2.00 | 0.00 | - | 1 | 5 | 52.94% |
| CAR240216C00270000 | 2023-11-14 3:42PM EST | 270.00 | 0.79 | 0.10 | 5.90 | 0.00 | - | 1 | 25 | 63.71% |
| CAR240216C00280000 | 2023-11-14 11:41AM EST | 280.00 | 0.74 | 0.10 | 5.70 | 0.00 | - | 1 | 55 | 67.54% |
| CAR240216C00290000 | 2023-08-30 10:52AM EST | 290.00 | 6.90 | 1.20 | 1.35 | 0.00 | - | 100 | 101 | 59.50% |
| CAR240216C00300000 | 2023-12-01 1:32PM EST | 300.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 72.29% |
| CAR240216C00310000 | 2023-08-08 9:01AM EST | 310.00 | 7.16 | 2.20 | 2.40 | 0.00 | - | 1 | 63 | 75.23% |
| CAR240216C00320000 | 2023-09-05 2:56PM EST | 320.00 | 2.45 | 0.20 | 0.75 | 0.00 | - | 7 | 27 | 58.86% |
| CAR240216C00330000 | 2023-08-28 11:30AM EST | 330.00 | 3.40 | 0.30 | 0.80 | 0.00 | - | 1 | 2 | 63.04% |
| CAR240216C00340000 | 2023-10-30 9:00AM EST | 340.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 58.79% |
| CAR240216C00350000 | 2023-08-25 2:37PM EST | 350.00 | 2.10 | 0.10 | 0.75 | 0.00 | - | 12 | 12 | 65.82% |
| CAR240216C00360000 | 2023-09-22 12:09PM EST | 360.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | - | 3 | 74.78% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240216P00100000 | 2023-11-06 11:28AM EST | 100.00 | 0.25 | 0.05 | 2.00 | 0.00 | - | 2 | 3 | 88.23% |
| CAR240216P00105000 | 2023-12-05 2:58PM EST | 105.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 99.89% |
| CAR240216P00110000 | 2023-11-13 9:41AM EST | 110.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 93.37% |
| CAR240216P00115000 | 2023-12-01 1:47PM EST | 115.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 87.12% |
| CAR240216P00120000 | 2023-10-26 8:40AM EST | 120.00 | 4.10 | 0.35 | 0.85 | 0.00 | - | 2 | 0 | 59.60% |
| CAR240216P00125000 | 2023-10-27 11:01AM EST | 125.00 | 5.00 | 0.55 | 1.05 | 0.00 | - | 1 | 0 | 58.20% |
| CAR240216P00130000 | 2023-11-28 10:30AM EST | 130.00 | 1.10 | 0.10 | 5.90 | 0.00 | - | 1 | 183 | 74.33% |
| CAR240216P00135000 | 2023-06-29 10:29AM EST | 135.00 | 4.60 | 3.60 | 4.00 | 0.00 | - | 1 | 6 | 73.97% |
| CAR240216P00140000 | 2023-12-07 9:51AM EST | 140.00 | 1.50 | 0.10 | 6.60 | 0.00 | - | 1 | 18 | 65.37% |
| CAR240216P00145000 | 2023-10-25 9:48AM EST | 145.00 | 8.50 | 1.85 | 2.55 | 0.00 | - | 1 | 0 | 52.43% |
| CAR240216P00150000 | 2023-11-28 12:41PM EST | 150.00 | 3.43 | 1.30 | 7.70 | 0.00 | - | 1 | 17 | 60.58% |
| CAR240216P00155000 | 2023-12-05 2:25PM EST | 155.00 | 3.83 | 2.35 | 8.40 | 0.00 | - | 1 | 28 | 59.03% |
| CAR240216P00160000 | 2023-12-07 1:27PM EST | 160.00 | 3.70 | 3.00 | 8.60 | -0.14 | -3.65% | 1 | 50 | 55.01% |
| CAR240216P00165000 | 2023-12-07 1:50PM EST | 165.00 | 4.80 | 2.20 | 9.60 | 0.00 | - | 1 | 6 | 63.79% |
| CAR240216P00170000 | 2023-12-07 1:27PM EST | 170.00 | 6.11 | 5.00 | 9.50 | 0.00 | - | 21 | 28 | 56.76% |
| CAR240216P00175000 | 2023-11-03 10:09AM EST | 175.00 | 8.50 | 6.00 | 7.90 | 0.00 | - | 1 | 9 | 44.55% |
| CAR240216P00180000 | 2023-12-04 1:13PM EST | 180.00 | 7.50 | 7.60 | 14.90 | 0.00 | - | 1 | 57 | 60.65% |
| CAR240216P00185000 | 2023-12-07 1:27PM EST | 185.00 | 11.13 | 8.10 | 16.80 | -0.24 | -2.11% | 2 | 58 | 58.87% |
| CAR240216P00190000 | 2023-12-06 3:54PM EST | 190.00 | 13.40 | 10.50 | 17.50 | 0.00 | - | 8 | 56 | 52.88% |
| CAR240216P00195000 | 2023-12-06 1:31PM EST | 195.00 | 15.60 | 13.00 | 21.90 | +1.00 | +6.85% | 1 | 39 | 57.58% |
| CAR240216P00200000 | 2023-12-07 3:35PM EST | 200.00 | 19.80 | 17.30 | 25.10 | 0.00 | - | 10 | 73 | 58.01% |
| CAR240216P00210000 | 2023-12-06 10:49AM EST | 210.00 | 19.10 | 23.00 | 32.30 | 0.00 | - | 1 | 70 | 59.68% |
| CAR240216P00220000 | 2023-11-28 9:40AM EST | 220.00 | 40.50 | 30.80 | 38.90 | 0.00 | - | 2 | 88 | 57.36% |
| CAR240216P00230000 | 2023-11-14 3:21PM EST | 230.00 | 37.00 | 37.50 | 47.10 | 0.00 | - | 6 | 30 | 58.47% |
| CAR240216P00240000 | 2023-11-06 10:50AM EST | 240.00 | 42.30 | 49.00 | 55.30 | 0.00 | - | - | 0 | 57.92% |
| CAR240216P00250000 | 2023-11-22 1:17PM EST | 250.00 | 62.40 | 56.00 | 65.40 | 0.00 | - | 1 | 0 | 64.21% |
| CAR240216P00260000 | 2023-09-22 9:21AM EST | 260.00 | 74.20 | 85.50 | 88.80 | 0.00 | - | - | 0 | 112.93% |
| CAR240216P00340000 | 2023-07-25 2:30PM EST | 340.00 | 116.50 | 109.50 | 112.90 | 0.00 | - | - | 0 | 0.00% |
| CAR240216P00350000 | 2023-11-02 10:56AM EST | 350.00 | 161.30 | 153.00 | 156.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.