UK markets open in 2 hours 24 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
101.14-5.11 (-4.81%)
At close: 04:00PM EST
101.70 +0.56 (+0.55%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240517C000750002023-11-24 11:23AM EST75.00104.09107.30111.000.00--110.00%
CAR240517C000850002024-02-21 12:45PM EST85.0024.610.000.000.00-100.00%
CAR240517C000900002024-02-20 1:19PM EST90.0023.900.000.000.00-800.00%
CAR240517C000950002024-02-21 10:32AM EST95.0019.000.000.000.00-200.00%
CAR240517C001000002024-02-21 1:03PM EST100.0014.500.000.000.00-100.00%
CAR240517C001050002024-02-20 10:55AM EST105.0015.140.000.000.00-201.56%
CAR240517C001100002024-02-21 10:30AM EST110.0011.100.000.000.00-103.13%
CAR240517C001150002024-02-21 10:30AM EST115.009.200.000.000.00-606.25%
CAR240517C001200002024-02-21 10:30AM EST120.007.600.000.000.00-206.25%
CAR240517C001250002024-02-21 2:38PM EST125.005.200.000.000.00-4012.50%
CAR240517C001300002024-02-21 1:23PM EST130.004.570.000.000.00-10012.50%
CAR240517C001350002024-02-21 2:42PM EST135.003.460.000.000.00-8012.50%
CAR240517C001400002024-02-21 2:01PM EST140.002.850.000.000.00-26012.50%
CAR240517C001450002024-02-21 11:45AM EST145.002.650.000.000.00-3012.50%
CAR240517C001500002024-02-21 3:05PM EST150.001.750.000.000.00-26012.50%
CAR240517C001550002024-02-21 11:44AM EST155.001.800.000.000.00-3025.00%
CAR240517C001600002024-02-21 10:04AM EST160.001.700.000.000.00-2025.00%
CAR240517C001650002024-02-16 3:59PM EST165.001.750.000.000.00-318025.00%
CAR240517C001700002024-02-21 12:49PM EST170.001.000.000.000.00-1025.00%
CAR240517C001750002024-02-21 3:05PM EST175.000.700.000.000.00-1025.00%
CAR240517C001800002024-02-21 3:07PM EST180.000.600.000.000.00-6025.00%
CAR240517C001850002024-02-13 9:49AM EST185.005.090.000.000.00-6025.00%
CAR240517C001900002024-02-21 1:14PM EST190.000.500.000.000.00-11025.00%
CAR240517C001950002024-02-21 9:56AM EST195.000.600.000.000.00-2025.00%
CAR240517C002000002024-02-21 3:07PM EST200.000.400.000.000.00-1025.00%
CAR240517C002100002024-02-21 2:06PM EST210.000.600.000.000.00-8025.00%
CAR240517C002200002024-02-21 2:27PM EST220.000.500.000.000.00-1025.00%
CAR240517C002300002024-02-13 3:51PM EST230.000.800.000.000.00-2025.00%
CAR240517C002400002024-01-16 3:47PM EST240.002.100.102.350.00-300101.86%
CAR240517C002500002024-02-15 2:53PM EST250.000.150.000.000.00-3050.00%
CAR240517C002600002024-02-12 1:39PM EST260.001.600.000.000.00-5050.00%
CAR240517C002700002024-02-20 11:31AM EST270.000.100.000.000.00-1050.00%
CAR240517C002800002024-02-13 10:38AM EST280.000.060.000.000.00-8050.00%
CAR240517C002900002024-01-16 9:32AM EST290.000.570.000.750.00-52398.05%
CAR240517C003000002024-01-04 9:30AM EST300.000.900.152.500.00-13122.41%
CAR240517C003100002023-12-04 11:52AM EST310.002.351.955.70+0.77+48.73%12155.18%
CAR240517C003200002023-12-28 2:42PM EST320.001.100.051.100.00-16111.77%
CAR240517C003300002023-12-15 3:02PM EST330.001.490.050.750.00-145108.45%
CAR240517C003400002023-12-28 12:17PM EST340.000.820.200.950.00-58116.31%
CAR240517C003500002023-12-28 12:17PM EST350.000.740.150.900.00-516116.99%
CAR240517C003600002023-08-25 12:38PM EST360.005.101.451.650.00-1516140.99%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240517P000700002024-02-20 2:20PM EST70.001.820.000.000.00-10012.50%
CAR240517P000750002024-02-21 2:55PM EST75.003.010.000.000.00-10012.50%
CAR240517P000800002024-02-21 3:12PM EST80.004.100.000.000.00-8012.50%
CAR240517P000850002024-02-21 3:50PM EST85.005.180.000.000.00-1506.25%
CAR240517P000900002024-02-21 3:11PM EST90.007.000.000.000.00-1206.25%
CAR240517P000950002024-02-21 11:48AM EST95.007.700.000.000.00-103.13%
CAR240517P001000002024-02-21 3:58PM EST100.0011.050.000.000.00-1500.78%
CAR240517P001050002024-02-21 10:56AM EST105.0011.890.000.000.00-400.00%
CAR240517P001100002024-02-21 3:31PM EST110.0016.700.000.000.00-300.00%
CAR240517P001150002024-02-21 1:34PM EST115.0019.000.000.000.00-1300.00%
CAR240517P001200002024-02-20 3:25PM EST120.0019.800.000.000.00-100.00%
CAR240517P001250002024-02-21 2:14PM EST125.0026.200.000.000.00-100.00%
CAR240517P001300002024-02-21 2:40PM EST130.0030.830.000.000.00-300.00%
CAR240517P001350002024-02-14 11:05AM EST135.0019.200.000.000.00-1200.00%
CAR240517P001400002024-02-21 12:10PM EST140.0037.450.000.000.00-600.00%
CAR240517P001450002024-02-21 2:27PM EST145.0044.000.000.000.00-200.00%
CAR240517P001500002024-02-20 9:45AM EST150.0044.660.000.000.00-1000.00%
CAR240517P001550002024-02-20 9:38AM EST155.0046.680.000.000.00-2000.00%
CAR240517P001600002024-02-16 10:00AM EST160.0044.790.000.000.00-200.00%
CAR240517P001650002024-02-12 11:35AM EST165.0015.120.000.000.00-300.00%
CAR240517P001700002024-02-21 9:54AM EST170.0063.500.000.000.00-1000.00%
CAR240517P001750002024-02-21 11:30AM EST175.0070.000.000.000.00-3000.00%
CAR240517P001800002024-02-21 2:44PM EST180.0080.000.000.000.00-7600.00%
CAR240517P001850002024-02-12 1:51PM EST185.0026.100.000.000.00-500.00%
CAR240517P001900002024-01-22 12:08PM EST190.0029.5483.8087.300.00-800.00%
CAR240517P001950002023-11-30 12:40PM EST195.0026.500.000.000.00-2210.00%
CAR240517P002000002024-02-21 3:15PM EST200.0098.510.000.000.00-1100.00%
CAR240517P002100002024-01-18 3:47PM EST210.0049.1595.8099.700.00-400.00%
CAR240517P002200002024-01-18 3:47PM EST220.0057.95105.70109.700.00-400.00%
CAR240517P002300002023-11-21 12:44PM EST230.0056.3050.3052.100.00-260.00%
CAR240517P002400002024-02-13 2:42PM EST240.00110.700.000.000.00-300.00%
CAR240517P002500002023-11-22 11:21AM EST250.0068.8058.5065.80+5.90+9.38%1110.00%
CAR240517P002600002023-09-07 10:53AM EST260.0068.8082.8084.500.00--10.00%
CAR240517P002700002023-09-11 9:26AM EST270.0072.0085.9088.500.00-3120.00%
CAR240517P002800002023-08-01 10:27AM EST280.0068.7068.9073.600.00--20.00%
CAR240517P002900002024-01-16 12:13AM EST290.0097.80--0.00---0.00%
CAR240517P003000002023-09-11 9:28AM EST300.0097.80113.60119.700.00-100.00%
CAR240517P003100002023-08-23 1:32PM EST310.0086.00124.50131.800.00-200.00%
CAR240517P003200002023-08-23 10:36AM EST320.0095.20134.00139.200.00-100.00%
CAR240517P003300002024-01-16 12:13AM EST330.00118.10--0.00---0.00%
CAR240517P003400002023-07-26 11:27AM EST340.00118.10122.00125.400.00--10.00%