Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00092000 | 2024-04-25 1:10PM EDT | 92.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240510C00093000 | 2024-04-29 9:54AM EDT | 93.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240510C00096000 | 2024-04-25 2:25PM EDT | 96.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240510C00099000 | 2024-04-25 9:41AM EDT | 99.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240510C00100000 | 2024-04-29 1:37PM EDT | 100.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240510C00101000 | 2024-04-26 11:42AM EDT | 101.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240510C00102000 | 2024-04-29 1:35PM EDT | 102.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240510C00103000 | 2024-04-26 10:03AM EDT | 103.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240510C00104000 | 2024-04-29 3:44PM EDT | 104.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| CAR240510C00105000 | 2024-04-29 2:05PM EDT | 105.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| CAR240510C00106000 | 2024-04-23 10:15AM EDT | 106.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAR240510C00107000 | 2024-04-26 10:03AM EDT | 107.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR240510C00108000 | 2024-04-23 9:40AM EDT | 108.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CAR240510C00109000 | 2024-04-29 9:31AM EDT | 109.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR240510C00110000 | 2024-04-29 2:46PM EDT | 110.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| CAR240510C00112000 | 2024-04-25 10:15AM EDT | 112.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240510C00113000 | 2024-04-18 10:38AM EDT | 113.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CAR240510C00114000 | 2024-04-29 3:44PM EDT | 114.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240510C00115000 | 2024-04-29 10:01AM EDT | 115.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR240510C00116000 | 2024-04-29 12:08PM EDT | 116.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240510C00117000 | 2024-04-15 10:28AM EDT | 117.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CAR240510C00118000 | 2024-04-15 11:47AM EDT | 118.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAR240510C00120000 | 2024-04-29 1:24PM EDT | 120.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CAR240510C00121000 | 2024-04-26 10:18AM EDT | 121.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR240510C00122000 | 2024-04-15 10:00AM EDT | 122.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR240510C00123000 | 2024-04-25 1:41PM EDT | 123.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| CAR240510C00124000 | 2024-04-25 1:41PM EDT | 124.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| CAR240510C00125000 | 2024-04-29 3:54PM EDT | 125.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CAR240510C00126000 | 2024-04-15 2:22PM EDT | 126.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR240510C00127000 | 2024-04-29 10:43AM EDT | 127.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR240510C00128000 | 2024-04-19 11:56AM EDT | 128.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR240510C00129000 | 2024-04-25 11:02AM EDT | 129.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR240510C00130000 | 2024-04-29 10:15AM EDT | 130.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAR240510C00131000 | 2024-04-09 1:48PM EDT | 131.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR240510C00132000 | 2024-04-15 11:35AM EDT | 132.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240510C00133000 | 2024-04-23 10:55AM EDT | 133.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR240510C00134000 | 2024-04-09 1:48PM EDT | 134.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR240510C00135000 | 2024-04-29 1:37PM EDT | 135.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CAR240510C00140000 | 2024-04-29 9:51AM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR240510C00145000 | 2024-04-11 12:10PM EDT | 145.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR240510C00150000 | 2024-04-10 2:37PM EDT | 150.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR240510C00160000 | 2024-04-25 11:37AM EDT | 160.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAR240510C00165000 | 2024-04-25 11:20AM EDT | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00060000 | 2024-04-25 12:43PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR240510P00065000 | 2024-04-26 10:26AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR240510P00075000 | 2024-04-29 10:34AM EDT | 75.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240510P00080000 | 2024-04-26 10:24AM EDT | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR240510P00085000 | 2024-04-25 12:46PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR240510P00086000 | 2024-04-26 12:24PM EDT | 86.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAR240510P00089000 | 2024-04-23 11:31AM EDT | 89.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR240510P00090000 | 2024-04-29 10:38AM EDT | 90.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CAR240510P00091000 | 2024-04-25 11:47AM EDT | 91.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CAR240510P00092000 | 2024-04-29 9:59AM EDT | 92.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAR240510P00093000 | 2024-04-29 9:59AM EDT | 93.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAR240510P00094000 | 2024-04-25 10:41AM EDT | 94.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAR240510P00095000 | 2024-04-25 3:33PM EDT | 95.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAR240510P00096000 | 2024-04-19 11:32AM EDT | 96.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR240510P00097000 | 2024-04-19 1:59PM EDT | 97.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240510P00098000 | 2024-04-29 9:35AM EDT | 98.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR240510P00099000 | 2024-04-19 11:32AM EDT | 99.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR240510P00100000 | 2024-04-26 2:11PM EDT | 100.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAR240510P00101000 | 2024-04-25 10:38AM EDT | 101.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CAR240510P00102000 | 2024-04-19 3:02PM EDT | 102.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CAR240510P00103000 | 2024-04-29 10:41AM EDT | 103.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| CAR240510P00105000 | 2024-04-29 10:36AM EDT | 105.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CAR240510P00106000 | 2024-04-19 3:44PM EDT | 106.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240510P00107000 | 2024-04-29 12:21PM EDT | 107.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CAR240510P00108000 | 2024-04-29 10:20AM EDT | 108.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR240510P00109000 | 2024-04-26 3:02PM EDT | 109.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240510P00110000 | 2024-04-26 10:54AM EDT | 110.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240510P00111000 | 2024-04-29 10:20AM EDT | 111.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240510P00112000 | 2024-04-15 10:21AM EDT | 112.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240510P00114000 | 2024-04-23 10:59AM EDT | 114.00 | 14.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAR240510P00115000 | 2024-04-15 10:21AM EDT | 115.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240510P00116000 | 2024-04-24 12:04PM EDT | 116.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR240510P00117000 | 2024-04-15 3:58PM EDT | 117.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240510P00118000 | 2024-04-15 10:21AM EDT | 118.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240510P00119000 | 2024-04-05 3:41PM EDT | 119.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR240510P00122000 | 2024-04-16 11:35AM EDT | 122.00 | 16.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240510P00123000 | 2024-04-12 1:24PM EDT | 123.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240510P00125000 | 2024-04-12 3:50PM EDT | 125.00 | 14.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.