Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503C00089000 | 2024-04-26 3:20PM EDT | 89.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240503C00090000 | 2024-04-26 2:17PM EDT | 90.00 | 14.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR240503C00092000 | 2024-04-25 11:54AM EDT | 92.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240503C00093000 | 2024-04-25 11:54AM EDT | 93.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240503C00095000 | 2024-04-26 2:17PM EDT | 95.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240503C00096000 | 2024-04-29 11:01AM EDT | 96.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR240503C00097000 | 2024-04-29 9:37AM EDT | 97.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240503C00098000 | 2024-04-29 12:25PM EDT | 98.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAR240503C00099000 | 2024-04-29 12:48PM EDT | 99.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240503C00100000 | 2024-04-26 3:33PM EDT | 100.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| CAR240503C00101000 | 2024-04-29 12:29PM EDT | 101.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CAR240503C00102000 | 2024-04-29 10:05AM EDT | 102.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| CAR240503C00103000 | 2024-04-29 11:37AM EDT | 103.00 | 8.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR240503C00104000 | 2024-04-29 12:52PM EDT | 104.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| CAR240503C00105000 | 2024-04-29 2:02PM EDT | 105.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| CAR240503C00106000 | 2024-04-29 3:20PM EDT | 106.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CAR240503C00107000 | 2024-04-29 1:51PM EDT | 107.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAR240503C00108000 | 2024-04-29 2:36PM EDT | 108.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAR240503C00109000 | 2024-04-29 11:18AM EDT | 109.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR240503C00110000 | 2024-04-29 3:53PM EDT | 110.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| CAR240503C00111000 | 2024-04-29 11:38AM EDT | 111.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CAR240503C00112000 | 2024-04-29 12:51PM EDT | 112.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CAR240503C00113000 | 2024-04-29 10:17AM EDT | 113.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| CAR240503C00114000 | 2024-04-29 9:39AM EDT | 114.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR240503C00115000 | 2024-04-29 1:28PM EDT | 115.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CAR240503C00116000 | 2024-04-29 3:23PM EDT | 116.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| CAR240503C00117000 | 2024-04-29 10:20AM EDT | 117.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAR240503C00118000 | 2024-04-29 2:54PM EDT | 118.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAR240503C00119000 | 2024-04-29 1:08PM EDT | 119.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| CAR240503C00120000 | 2024-04-29 3:40PM EDT | 120.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| CAR240503C00121000 | 2024-04-29 2:44PM EDT | 121.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR240503C00122000 | 2024-04-29 2:44PM EDT | 122.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAR240503C00123000 | 2024-04-29 11:40AM EDT | 123.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| CAR240503C00124000 | 2024-04-29 11:21AM EDT | 124.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CAR240503C00125000 | 2024-04-29 2:06PM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CAR240503C00126000 | 2024-04-29 12:32PM EDT | 126.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CAR240503C00127000 | 2024-04-29 10:55AM EDT | 127.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CAR240503C00128000 | 2024-04-29 9:41AM EDT | 128.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240503C00129000 | 2024-04-29 9:31AM EDT | 129.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR240503C00130000 | 2024-04-29 3:18PM EDT | 130.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CAR240503C00131000 | 2024-04-26 1:14PM EDT | 131.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAR240503C00132000 | 2024-04-23 3:41PM EDT | 132.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAR240503C00133000 | 2024-04-29 3:09PM EDT | 133.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CAR240503C00134000 | 2024-04-10 1:01PM EDT | 134.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR240503C00135000 | 2024-04-29 3:12PM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CAR240503C00136000 | 2024-04-29 1:01PM EDT | 136.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR240503C00137000 | 2024-04-25 12:43PM EDT | 137.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR240503C00138000 | 2024-04-29 10:15AM EDT | 138.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| CAR240503C00140000 | 2024-04-29 2:34PM EDT | 140.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| CAR240503C00145000 | 2024-04-29 12:59PM EDT | 145.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| CAR240503C00150000 | 2024-04-29 2:34PM EDT | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CAR240503C00155000 | 2024-04-29 9:31AM EDT | 155.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240503C00160000 | 2024-04-29 12:49PM EDT | 160.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CAR240503C00165000 | 2024-04-26 9:31AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR240503C00170000 | 2024-04-29 2:12PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAR240503C00175000 | 2024-04-18 12:44PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR240503C00180000 | 2024-04-29 9:30AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503P00060000 | 2024-04-25 2:24PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CAR240503P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CAR240503P00070000 | 2024-04-29 11:27AM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR240503P00071000 | 2024-04-26 9:55AM EDT | 71.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240503P00073000 | 2024-04-26 2:09PM EDT | 73.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| CAR240503P00074000 | 2024-04-25 9:57AM EDT | 74.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR240503P00075000 | 2024-04-26 3:47PM EDT | 75.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CAR240503P00076000 | 2024-04-29 12:19PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR240503P00077000 | 2024-04-26 3:48PM EDT | 77.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CAR240503P00078000 | 2024-04-29 2:02PM EDT | 78.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR240503P00079000 | 2024-04-29 9:56AM EDT | 79.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240503P00080000 | 2024-04-29 1:14PM EDT | 80.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CAR240503P00081000 | 2024-04-29 3:13PM EDT | 81.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR240503P00082000 | 2024-04-25 11:47AM EDT | 82.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR240503P00084000 | 2024-04-29 3:52PM EDT | 84.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| CAR240503P00085000 | 2024-04-29 1:45PM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR240503P00086000 | 2024-04-29 12:14PM EDT | 86.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CAR240503P00087000 | 2024-04-29 10:09AM EDT | 87.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240503P00088000 | 2024-04-29 3:55PM EDT | 88.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 25.00% |
| CAR240503P00089000 | 2024-04-26 1:34PM EDT | 89.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAR240503P00090000 | 2024-04-29 3:54PM EDT | 90.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| CAR240503P00091000 | 2024-04-29 1:55PM EDT | 91.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAR240503P00092000 | 2024-04-29 3:05PM EDT | 92.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAR240503P00093000 | 2024-04-29 2:06PM EDT | 93.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAR240503P00094000 | 2024-04-29 11:02AM EDT | 94.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR240503P00095000 | 2024-04-29 3:08PM EDT | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CAR240503P00096000 | 2024-04-29 1:55PM EDT | 96.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CAR240503P00097000 | 2024-04-29 1:51PM EDT | 97.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAR240503P00098000 | 2024-04-29 1:32PM EDT | 98.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAR240503P00099000 | 2024-04-29 3:24PM EDT | 99.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CAR240503P00100000 | 2024-04-29 1:56PM EDT | 100.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CAR240503P00101000 | 2024-04-29 1:54PM EDT | 101.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAR240503P00102000 | 2024-04-29 12:50PM EDT | 102.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAR240503P00103000 | 2024-04-29 1:50PM EDT | 103.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CAR240503P00104000 | 2024-04-29 10:07AM EDT | 104.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR240503P00105000 | 2024-04-29 3:57PM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CAR240503P00106000 | 2024-04-25 3:53PM EDT | 106.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CAR240503P00107000 | 2024-04-29 9:57AM EDT | 107.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240503P00108000 | 2024-04-29 2:00PM EDT | 108.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAR240503P00109000 | 2024-04-29 10:23AM EDT | 109.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR240503P00110000 | 2024-04-25 12:55PM EDT | 110.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAR240503P00111000 | 2024-04-29 11:11AM EDT | 111.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR240503P00112000 | 2024-04-29 11:11AM EDT | 112.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR240503P00113000 | 2024-04-29 10:23AM EDT | 113.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240503P00114000 | 2024-04-25 12:56PM EDT | 114.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CAR240503P00115000 | 2024-04-29 10:50AM EDT | 115.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240503P00116000 | 2024-04-25 12:56PM EDT | 116.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAR240503P00117000 | 2024-04-26 12:52PM EDT | 117.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240503P00118000 | 2024-04-12 12:03PM EDT | 118.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240503P00119000 | 2024-04-25 2:12PM EDT | 119.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAR240503P00120000 | 2024-04-29 12:03PM EDT | 120.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240503P00121000 | 2024-04-25 2:23PM EDT | 121.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAR240503P00122000 | 2024-04-25 1:49PM EDT | 122.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAR240503P00123000 | 2024-04-05 2:57PM EDT | 123.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240503P00124000 | 2024-04-25 1:48PM EDT | 124.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240503P00125000 | 2024-04-29 10:30AM EDT | 125.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240503P00126000 | 2024-04-24 3:27PM EDT | 126.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR240503P00127000 | 2024-04-05 3:35PM EDT | 127.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240503P00128000 | 2024-04-11 12:51PM EDT | 128.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240503P00129000 | 2024-04-05 3:42PM EDT | 129.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240503P00130000 | 2024-04-05 3:32PM EDT | 130.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240503P00136000 | 2024-04-23 1:20PM EDT | 136.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.