Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240517C00070000 | 2024-03-19 11:58AM EDT | 70.00 | 46.10 | 31.50 | 34.90 | 0.00 | - | 1 | 1 | 150.32% |
| CAR240517C00075000 | 2024-04-23 12:35PM EDT | 75.00 | 30.20 | 26.20 | 27.70 | 0.00 | - | 11 | 22 | 102.69% |
| CAR240517C00080000 | 2024-04-23 10:47AM EDT | 80.00 | 23.80 | 22.10 | 23.20 | 0.00 | - | 2 | 9 | 99.61% |
| CAR240517C00085000 | 2024-04-23 10:47AM EDT | 85.00 | 19.80 | 18.10 | 19.20 | 0.00 | - | 2 | 4 | 96.88% |
| CAR240517C00090000 | 2024-04-26 11:06AM EDT | 90.00 | 14.25 | 14.80 | 15.60 | +1.95 | +15.85% | 1 | 30 | 96.73% |
| CAR240517C00095000 | 2024-04-25 11:19AM EDT | 95.00 | 9.60 | 11.90 | 12.50 | 0.00 | - | 6 | 9 | 96.70% |
| CAR240517C00100000 | 2024-04-26 12:23PM EDT | 100.00 | 8.70 | 9.50 | 9.90 | -0.20 | -2.25% | 5 | 686 | 97.25% |
| CAR240517C00105000 | 2024-04-26 10:35AM EDT | 105.00 | 7.11 | 7.30 | 7.70 | +0.41 | +6.12% | 1 | 402 | 96.46% |
| CAR240517C00110000 | 2024-04-26 3:18PM EDT | 110.00 | 5.90 | 5.60 | 5.90 | +1.40 | +31.11% | 512 | 422 | 96.26% |
| CAR240517C00115000 | 2024-04-26 3:20PM EDT | 115.00 | 4.40 | 4.10 | 4.40 | +1.63 | +58.84% | 9 | 177 | 94.95% |
| CAR240517C00120000 | 2024-04-26 2:07PM EDT | 120.00 | 3.20 | 3.10 | 3.40 | +1.18 | +58.42% | 265 | 254 | 95.92% |
| CAR240517C00125000 | 2024-04-26 3:33PM EDT | 125.00 | 2.38 | 2.25 | 2.50 | +0.48 | +25.26% | 76 | 471 | 95.41% |
| CAR240517C00130000 | 2024-04-26 2:07PM EDT | 130.00 | 1.75 | 1.60 | 1.85 | +0.40 | +29.63% | 10 | 159 | 95.12% |
| CAR240517C00135000 | 2024-04-26 11:55AM EDT | 135.00 | 1.05 | 1.20 | 1.40 | -0.01 | -0.94% | 295 | 313 | 96.09% |
| CAR240517C00140000 | 2024-04-26 1:11PM EDT | 140.00 | 0.85 | 0.90 | 1.05 | +0.20 | +30.77% | 1 | 247 | 96.92% |
| CAR240517C00145000 | 2024-04-25 11:03AM EDT | 145.00 | 0.45 | 0.65 | 0.80 | 0.00 | - | 2 | 210 | 97.56% |
| CAR240517C00150000 | 2024-04-23 10:51AM EDT | 150.00 | 0.45 | 0.45 | 0.55 | -0.04 | -8.16% | 1 | 395 | 96.73% |
| CAR240517C00155000 | 2024-04-25 3:14PM EDT | 155.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 5 | 82 | 96.39% |
| CAR240517C00160000 | 2024-04-19 1:44PM EDT | 160.00 | 0.24 | 0.20 | 0.75 | 0.00 | - | 5 | 101 | 107.62% |
| CAR240517C00165000 | 2024-04-17 10:25AM EDT | 165.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 2 | 357 | 112.11% |
| CAR240517C00170000 | 2024-04-25 3:54PM EDT | 170.00 | 0.10 | 0.10 | 0.40 | 0.00 | - | 1 | 115 | 106.64% |
| CAR240517C00175000 | 2024-04-17 9:33AM EDT | 175.00 | 0.30 | 0.10 | 0.55 | 0.00 | - | 1 | 37 | 116.02% |
| CAR240517C00180000 | 2024-04-12 12:27PM EDT | 180.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 52 | 126.07% |
| CAR240517C00185000 | 2024-04-10 10:37AM EDT | 185.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 500 | 292 | 130.76% |
| CAR240517C00190000 | 2024-04-25 12:12PM EDT | 190.00 | 0.15 | 0.10 | 0.40 | 0.00 | - | 6 | 363 | 124.61% |
| CAR240517C00195000 | 2024-02-21 10:56AM EDT | 195.00 | 0.60 | 0.15 | 0.75 | 0.00 | - | 2 | 4 | 140.92% |
| CAR240517C00200000 | 2024-04-26 10:07AM EDT | 200.00 | 0.15 | 0.10 | 0.70 | -0.55 | -78.57% | 1 | 119 | 142.48% |
| CAR240517C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 8 | 342 | 133.79% |
| CAR240517C00220000 | 2024-04-24 12:46PM EDT | 220.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 89 | 188.38% |
| CAR240517C00230000 | 2024-02-13 4:51PM EDT | 230.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 2 | 41 | 163.48% |
| CAR240517C00240000 | 2024-03-06 2:25PM EDT | 240.00 | 0.41 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 170.12% |
| CAR240517C00250000 | 2024-03-06 2:25PM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 75 | 176.56% |
| CAR240517C00260000 | 2024-04-25 1:14PM EDT | 260.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 1 | 305 | 216.65% |
| CAR240517C00270000 | 2024-04-10 3:45PM EDT | 270.00 | 0.50 | 0.00 | 2.20 | 0.00 | - | 1 | 40 | 223.05% |
| CAR240517C00280000 | 2024-03-25 11:58AM EDT | 280.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 328 | 185.94% |
| CAR240517C00290000 | 2024-02-22 10:50AM EDT | 290.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 199.12% |
| CAR240517C00300000 | 2024-01-04 10:30AM EDT | 300.00 | 0.90 | 0.15 | 2.50 | 0.00 | - | 1 | 3 | 248.54% |
| CAR240517C00310000 | 2023-12-04 12:52PM EDT | 310.00 | 2.35 | 1.95 | 5.70 | +0.77 | +48.73% | 1 | 2 | 315.01% |
| CAR240517C00320000 | 2023-12-28 3:42PM EDT | 320.00 | 1.10 | 0.05 | 1.10 | 0.00 | - | 1 | 6 | 226.86% |
| CAR240517C00330000 | 2024-04-10 12:09PM EDT | 330.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 4 | 45 | 220.12% |
| CAR240517C00340000 | 2024-04-24 12:56PM EDT | 340.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 2 | 9 | 260.94% |
| CAR240517C00350000 | 2024-04-25 10:44AM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 19 | 226.76% |
| CAR240517C00360000 | 2023-08-25 1:38PM EDT | 360.00 | 5.10 | 1.45 | 1.65 | 0.00 | - | 15 | 16 | 286.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240517P00055000 | 2024-02-27 2:27PM EDT | 55.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | - | 2 | 132.03% |
| CAR240517P00060000 | 2024-03-21 10:32AM EDT | 60.00 | 0.01 | 0.05 | 0.80 | 0.00 | - | 2 | 2 | 126.86% |
| CAR240517P00065000 | 2024-04-24 3:15PM EDT | 65.00 | 0.35 | 0.20 | 0.75 | 0.00 | - | 2 | 55 | 112.40% |
| CAR240517P00070000 | 2024-04-26 9:55AM EDT | 70.00 | 0.62 | 0.60 | 0.75 | -0.33 | -34.74% | 2 | 47 | 104.20% |
| CAR240517P00075000 | 2024-04-25 11:36AM EDT | 75.00 | 1.60 | 1.10 | 1.25 | 0.00 | - | 10 | 59 | 102.10% |
| CAR240517P00080000 | 2024-04-26 2:07PM EDT | 80.00 | 1.88 | 1.80 | 1.95 | -0.27 | -12.56% | 13 | 46 | 99.15% |
| CAR240517P00085000 | 2024-04-26 1:01PM EDT | 85.00 | 2.75 | 2.85 | 3.10 | -0.65 | -19.12% | 6 | 77 | 98.00% |
| CAR240517P00090000 | 2024-04-26 2:07PM EDT | 90.00 | 4.30 | 4.20 | 4.50 | -1.70 | -28.33% | 14 | 119 | 95.51% |
| CAR240517P00095000 | 2024-04-26 2:22PM EDT | 95.00 | 6.27 | 6.00 | 6.50 | -2.00 | -24.18% | 6 | 212 | 94.51% |
| CAR240517P00100000 | 2024-04-26 2:25PM EDT | 100.00 | 8.62 | 8.60 | 8.90 | -2.48 | -22.34% | 14 | 914 | 95.17% |
| CAR240517P00105000 | 2024-04-25 1:37PM EDT | 105.00 | 11.60 | 11.30 | 11.70 | -2.80 | -19.44% | 2 | 197 | 93.87% |
| CAR240517P00110000 | 2024-04-25 11:53AM EDT | 110.00 | 18.80 | 14.40 | 15.00 | 0.00 | - | 4 | 285 | 93.04% |
| CAR240517P00115000 | 2024-04-25 11:53AM EDT | 115.00 | 22.80 | 18.10 | 18.70 | 0.00 | - | 1 | 844 | 93.80% |
| CAR240517P00120000 | 2024-04-26 1:01PM EDT | 120.00 | 22.37 | 20.20 | 22.80 | -1.63 | -6.79% | 8 | 213 | 82.57% |
| CAR240517P00125000 | 2024-04-18 11:22AM EDT | 125.00 | 24.07 | 24.00 | 28.00 | 0.00 | - | 1 | 146 | 85.84% |
| CAR240517P00130000 | 2024-04-26 2:31PM EDT | 130.00 | 30.70 | 28.70 | 31.40 | +2.33 | +8.21% | 3 | 580 | 76.86% |
| CAR240517P00135000 | 2024-04-23 2:11PM EDT | 135.00 | 32.90 | 33.70 | 37.10 | 0.00 | - | 1 | 441 | 93.02% |
| CAR240517P00140000 | 2024-04-25 10:24AM EDT | 140.00 | 43.80 | 37.80 | 41.50 | 0.00 | - | 1 | 676 | 79.98% |
| CAR240517P00145000 | 2024-04-25 3:10PM EDT | 145.00 | 47.73 | 42.80 | 46.30 | 0.00 | - | 1 | 127 | 82.23% |
| CAR240517P00150000 | 2024-04-25 10:26AM EDT | 150.00 | 54.00 | 47.50 | 51.50 | 0.00 | - | 10 | 85 | 85.55% |
| CAR240517P00155000 | 2024-04-17 12:08PM EDT | 155.00 | 49.22 | 52.60 | 56.20 | 0.00 | - | 4 | 91 | 84.38% |
| CAR240517P00160000 | 2024-04-19 9:46AM EDT | 160.00 | 57.95 | 57.50 | 61.30 | 0.00 | - | 3 | 68 | 89.45% |
| CAR240517P00165000 | 2024-04-18 9:35AM EDT | 165.00 | 60.75 | 62.40 | 66.20 | 0.00 | - | 8 | 72 | 82.42% |
| CAR240517P00170000 | 2024-02-21 10:54AM EDT | 170.00 | 63.50 | 55.00 | 58.70 | 0.00 | - | 10 | 6 | 0.00% |
| CAR240517P00175000 | 2024-02-21 12:30PM EDT | 175.00 | 70.00 | 59.90 | 63.60 | 0.00 | - | 30 | 0 | 0.00% |
| CAR240517P00180000 | 2024-02-21 3:44PM EDT | 180.00 | 80.00 | 64.80 | 68.40 | 0.00 | - | 76 | 2 | 0.00% |
| CAR240517P00185000 | 2024-02-12 2:51PM EDT | 185.00 | 26.10 | 70.50 | 74.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR240517P00190000 | 2024-01-22 1:08PM EDT | 190.00 | 29.54 | 83.80 | 87.30 | 0.00 | - | 8 | 0 | 0.00% |
| CAR240517P00195000 | 2024-02-21 4:15PM EDT | 195.00 | 93.54 | 79.80 | 83.50 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240517P00200000 | 2024-02-21 4:15PM EDT | 200.00 | 98.51 | 84.90 | 88.50 | 0.00 | - | 11 | 0 | 0.00% |
| CAR240517P00210000 | 2024-01-18 4:47PM EDT | 210.00 | 49.15 | 95.80 | 99.70 | 0.00 | - | 4 | 0 | 0.00% |
| CAR240517P00220000 | 2024-01-18 4:47PM EDT | 220.00 | 57.95 | 105.70 | 109.70 | 0.00 | - | 4 | 0 | 0.00% |
| CAR240517P00230000 | 2023-11-21 1:44PM EDT | 230.00 | 56.30 | 50.30 | 52.10 | 0.00 | - | 2 | 6 | 0.00% |
| CAR240517P00240000 | 2024-02-13 3:42PM EDT | 240.00 | 110.70 | 130.70 | 134.20 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240517P00250000 | 2023-11-22 12:21PM EDT | 250.00 | 68.80 | 58.50 | 65.80 | +5.90 | +9.38% | 1 | 11 | 0.00% |
| CAR240517P00260000 | 2023-09-07 11:53AM EDT | 260.00 | 68.80 | 82.80 | 84.50 | 0.00 | - | - | 1 | 0.00% |
| CAR240517P00270000 | 2023-09-11 10:26AM EDT | 270.00 | 72.00 | 85.90 | 88.50 | 0.00 | - | 3 | 12 | 0.00% |
| CAR240517P00280000 | 2023-08-01 11:27AM EDT | 280.00 | 68.70 | 68.90 | 73.60 | 0.00 | - | - | 2 | 0.00% |
| CAR240517P00290000 | 2024-01-16 1:13AM EDT | 290.00 | 97.80 | - | - | 0.00 | - | - | - | 0.00% |
| CAR240517P00300000 | 2023-09-11 10:28AM EDT | 300.00 | 97.80 | 113.60 | 119.70 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240517P00310000 | 2023-08-23 2:32PM EDT | 310.00 | 86.00 | 124.50 | 131.80 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240517P00320000 | 2023-08-23 11:36AM EDT | 320.00 | 95.20 | 134.00 | 139.20 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240517P00330000 | 2024-01-16 1:13AM EDT | 330.00 | 118.10 | - | - | 0.00 | - | - | - | 0.00% |
| CAR240517P00340000 | 2023-07-26 12:27PM EDT | 340.00 | 118.10 | 122.00 | 125.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.