Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240621C00060000 | 2024-04-19 1:29PM EDT | 60.00 | 42.90 | 54.30 | 58.20 | 0.00 | - | 1 | 1 | 107.72% |
| CAR240621C00080000 | 2024-04-25 3:19PM EDT | 80.00 | 23.00 | 34.60 | 38.60 | 0.00 | - | - | 10 | 73.22% |
| CAR240621C00095000 | 2024-05-02 9:34AM EDT | 95.00 | 21.50 | 20.20 | 23.50 | 0.00 | - | 1 | 28 | 65.33% |
| CAR240621C00100000 | 2024-05-02 3:22PM EDT | 100.00 | 18.16 | 16.40 | 20.10 | 0.00 | - | 7 | 66 | 52.16% |
| CAR240621C00105000 | 2024-05-02 12:40PM EDT | 105.00 | 16.40 | 12.30 | 16.00 | 0.00 | - | 23 | 154 | 60.96% |
| CAR240621C00110000 | 2024-05-02 3:44PM EDT | 110.00 | 12.09 | 10.60 | 11.30 | +0.89 | +7.95% | 1 | 65 | 49.79% |
| CAR240621C00115000 | 2024-05-03 2:24PM EDT | 115.00 | 8.30 | 7.80 | 8.20 | -2.30 | -21.70% | 22 | 214 | 46.91% |
| CAR240621C00120000 | 2024-05-03 3:15PM EDT | 120.00 | 6.00 | 5.50 | 6.10 | -1.50 | -20.00% | 7 | 218 | 47.17% |
| CAR240621C00125000 | 2024-05-03 3:56PM EDT | 125.00 | 4.20 | 3.70 | 4.30 | -0.60 | -12.50% | 5 | 69 | 46.44% |
| CAR240621C00130000 | 2024-05-03 12:20PM EDT | 130.00 | 2.25 | 1.80 | 3.00 | -1.32 | -36.97% | 5 | 51 | 46.25% |
| CAR240621C00135000 | 2024-05-03 12:29PM EDT | 135.00 | 1.65 | 1.25 | 2.05 | -1.18 | -41.70% | 5 | 31 | 46.14% |
| CAR240621C00140000 | 2024-05-03 3:47PM EDT | 140.00 | 1.17 | 0.90 | 2.65 | -0.76 | -39.38% | 3 | 37 | 50.00% |
| CAR240621C00145000 | 2024-05-02 11:19AM EDT | 145.00 | 1.70 | 0.60 | 1.50 | 0.00 | - | 5 | 21 | 52.95% |
| CAR240621C00150000 | 2024-05-03 3:47PM EDT | 150.00 | 0.97 | 0.05 | 0.60 | -0.23 | -19.17% | 2 | 42 | 46.27% |
| CAR240621C00155000 | 2024-04-29 10:03AM EDT | 155.00 | 1.27 | 0.35 | 0.45 | 0.00 | - | 2 | 21 | 47.71% |
| CAR240621C00160000 | 2024-05-02 11:50AM EDT | 160.00 | 0.70 | 0.15 | 1.25 | 0.00 | - | 1 | 2 | 56.52% |
| CAR240621C00165000 | 2024-04-29 3:07PM EDT | 165.00 | 0.72 | 0.10 | 2.30 | 0.00 | - | 1 | 7 | 68.29% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240621P00055000 | 2024-04-26 1:21PM EDT | 55.00 | 0.43 | 0.00 | 2.20 | 0.00 | - | 1 | 13 | 134.28% |
| CAR240621P00060000 | 2024-04-26 1:21PM EDT | 60.00 | 0.72 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 109.38% |
| CAR240621P00065000 | 2024-05-02 11:47AM EDT | 65.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 108.06% |
| CAR240621P00075000 | 2024-05-02 1:49PM EDT | 75.00 | 0.21 | 0.10 | 2.30 | 0.00 | - | 4 | 14 | 87.30% |
| CAR240621P00080000 | 2024-05-02 10:10AM EDT | 80.00 | 0.65 | 0.15 | 2.40 | 0.00 | - | 23 | 42 | 78.03% |
| CAR240621P00085000 | 2024-05-03 9:30AM EDT | 85.00 | 0.60 | 0.20 | 1.30 | 0.00 | - | 25 | 97 | 59.11% |
| CAR240621P00090000 | 2024-05-03 11:19AM EDT | 90.00 | 0.94 | 0.55 | 0.70 | -0.19 | -16.81% | 5 | 359 | 49.39% |
| CAR240621P00095000 | 2024-05-03 1:13PM EDT | 95.00 | 1.25 | 0.95 | 1.20 | -0.45 | -26.47% | 12 | 71 | 47.73% |
| CAR240621P00100000 | 2024-05-03 2:33PM EDT | 100.00 | 1.76 | 1.60 | 4.00 | -1.19 | -40.34% | 22 | 73 | 53.44% |
| CAR240621P00105000 | 2024-05-03 3:57PM EDT | 105.00 | 2.85 | 1.85 | 5.10 | -1.25 | -30.49% | 57 | 71 | 58.91% |
| CAR240621P00110000 | 2024-05-03 2:31PM EDT | 110.00 | 4.40 | 4.40 | 4.80 | -1.95 | -30.71% | 45 | 36 | 44.08% |
| CAR240621P00115000 | 2024-05-03 3:26PM EDT | 115.00 | 6.60 | 6.50 | 6.90 | -1.90 | -22.35% | 75 | 37 | 42.75% |
| CAR240621P00120000 | 2024-05-03 10:11AM EDT | 120.00 | 10.80 | 9.20 | 9.60 | -0.90 | -7.69% | 15 | 23 | 41.79% |
| CAR240621P00125000 | 2024-04-26 3:46PM EDT | 125.00 | 27.80 | 12.40 | 13.00 | 0.00 | - | 14 | 14 | 41.96% |
© 2024 Yahoo. All rights reserved.