Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240705C00098000 | 2024-06-28 3:00PM EDT | 98.00 | 7.00 | 6.20 | 7.70 | 0.00 | - | 2 | 2 | 129.59% |
| CAR240705C00100000 | 2024-07-05 3:03PM EDT | 100.00 | 5.40 | 4.30 | 5.90 | +1.70 | +45.95% | 16 | 14 | 117.38% |
| CAR240705C00102000 | 2024-07-05 2:57PM EDT | 102.00 | 3.30 | 2.75 | 4.40 | +0.40 | +13.79% | 10 | 28 | 68.46% |
| CAR240705C00103000 | 2024-07-05 10:40AM EDT | 103.00 | 3.40 | 1.30 | 3.20 | -0.70 | -17.07% | 8 | 15 | 88.48% |
| CAR240705C00104000 | 2024-07-05 11:00AM EDT | 104.00 | 2.77 | 0.85 | 2.35 | -0.83 | -23.06% | 10 | 67 | 77.93% |
| CAR240705C00105000 | 2024-07-05 3:04PM EDT | 105.00 | 0.55 | 0.30 | 0.90 | -2.20 | -80.00% | 5 | 77 | 37.01% |
| CAR240705C00106000 | 2024-07-05 3:03PM EDT | 106.00 | 0.05 | 0.00 | 0.15 | -1.98 | -97.54% | 4 | 13 | 20.31% |
| CAR240705C00107000 | 2024-07-05 12:59PM EDT | 107.00 | 0.05 | 0.00 | 0.10 | -1.26 | -96.18% | 13 | 22 | 28.71% |
| CAR240705C00108000 | 2024-07-05 11:29AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | -1.15 | -95.83% | 21 | 68 | 33.20% |
| CAR240705C00109000 | 2024-07-03 12:39PM EDT | 109.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 7 | 41 | 48.83% |
| CAR240705C00110000 | 2024-07-05 2:11PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 60 | 69 | 50.00% |
| CAR240705C00111000 | 2024-07-02 9:56AM EDT | 111.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 25 | 94.63% |
| CAR240705C00112000 | 2024-07-03 12:47PM EDT | 112.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 61 | 65.63% |
| CAR240705C00113000 | 2024-07-03 12:40PM EDT | 113.00 | 0.12 | 0.00 | 0.05 | +0.02 | +20.00% | 58 | 82 | 65.63% |
| CAR240705C00114000 | 2024-07-02 1:54PM EDT | 114.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 35 | 125.00% |
| CAR240705C00115000 | 2024-07-02 10:02AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 2 | 122 | 94.14% |
| CAR240705C00116000 | 2024-07-03 9:32AM EDT | 116.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 31 | 143.55% |
| CAR240705C00117000 | 2024-07-01 11:54AM EDT | 117.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 152.73% |
| CAR240705C00118000 | 2024-07-01 9:59AM EDT | 118.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 161.52% |
| CAR240705C00119000 | 2024-07-03 12:40PM EDT | 119.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 53 | 170.12% |
| CAR240705C00120000 | 2024-07-03 12:43PM EDT | 120.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 603 | 151.17% |
| CAR240705C00121000 | 2024-07-03 12:35PM EDT | 121.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 50 | 186.72% |
| CAR240705C00122000 | 2024-07-03 10:33AM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 194.92% |
| CAR240705C00124000 | 2024-07-03 10:36AM EDT | 124.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 68 | 160 | 146.88% |
| CAR240705C00125000 | 2024-07-03 11:07AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 36 | 82 | 218.56% |
| CAR240705C00126000 | 2024-07-03 10:02AM EDT | 126.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 70 | 161 | 158.59% |
| CAR240705C00130000 | 2024-06-27 2:01PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 211 | 255.47% |
| CAR240705C00135000 | 2024-07-02 11:21AM EDT | 135.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 92 | 112 | 289.84% |
| CAR240705C00139000 | 2024-07-01 9:31AM EDT | 139.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 40 | 42 | 292.58% |
| CAR240705C00145000 | 2024-06-18 1:41PM EDT | 145.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 11 | 327.34% |
| CAR240705C00150000 | 2024-06-20 1:37PM EDT | 150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 10 | 318.75% |
| CAR240705C00155000 | 2024-06-26 1:18PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 152 | 304.69% |
| CAR240705C00160000 | 2024-06-25 2:24PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 31 | 326.56% |
| CAR240705C00165000 | 2024-06-20 3:46PM EDT | 165.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 22 | 448.83% |
| CAR240705C00170000 | 2024-06-24 1:44PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 196 | 221 | 340.63% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240705P00065000 | 2024-06-04 3:58PM EDT | 65.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 359.38% |
| CAR240705P00070000 | 2024-06-24 9:49AM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 40 | 43 | 378.91% |
| CAR240705P00075000 | 2024-06-27 2:46PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 24 | 321.88% |
| CAR240705P00080000 | 2024-07-01 10:59AM EDT | 80.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 257 | 258.59% |
| CAR240705P00082000 | 2024-06-28 9:53AM EDT | 82.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 247.27% |
| CAR240705P00083000 | 2024-07-01 10:10AM EDT | 83.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 24 | 26 | 236.72% |
| CAR240705P00084000 | 2024-07-03 12:39PM EDT | 84.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 282 | 233.98% |
| CAR240705P00085000 | 2024-07-03 12:35PM EDT | 85.00 | 0.01 | 0.00 | 1.05 | 0.00 | - | 10 | 50 | 290.43% |
| CAR240705P00090000 | 2024-06-17 11:22AM EDT | 90.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 209.77% |
| CAR240705P00092000 | 2024-06-28 12:08PM EDT | 92.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 114.06% |
| CAR240705P00095000 | 2024-07-03 12:37PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 136.72% |
| CAR240705P00096000 | 2024-07-03 12:44PM EDT | 96.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 17 | 80 | 125.78% |
| CAR240705P00097000 | 2024-07-03 11:23AM EDT | 97.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 50 | 34 | 108.59% |
| CAR240705P00098000 | 2024-07-03 12:39PM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 214 | 65.63% |
| CAR240705P00099000 | 2024-07-05 9:33AM EDT | 99.00 | 0.06 | 0.00 | 0.65 | +0.01 | +20.00% | 5 | 72 | 99.71% |
| CAR240705P00100000 | 2024-07-03 12:13PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 2 | 443 | 55.47% |
| CAR240705P00101000 | 2024-07-05 12:56PM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 47 | 46.48% |
| CAR240705P00102000 | 2024-07-05 2:49PM EDT | 102.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 24 | 46 | 43.75% |
| CAR240705P00103000 | 2024-07-05 12:57PM EDT | 103.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 5 | 16 | 37.50% |
| CAR240705P00104000 | 2024-07-05 10:03AM EDT | 104.00 | 0.20 | 0.00 | 0.10 | +0.02 | +11.11% | 1 | 22 | 21.58% |
| CAR240705P00105000 | 2024-07-05 12:12PM EDT | 105.00 | 0.40 | 0.05 | 0.15 | -0.05 | -11.11% | 10 | 42 | 10.25% |
| CAR240705P00106000 | 2024-07-05 10:12AM EDT | 106.00 | 0.75 | 0.45 | 1.00 | +0.15 | +25.00% | 3 | 10 | 21.49% |
| CAR240705P00107000 | 2024-07-05 12:05PM EDT | 107.00 | 1.80 | 1.05 | 2.50 | +1.25 | +227.27% | 3 | 5 | 63.18% |
| CAR240705P00108000 | 2024-07-05 1:19PM EDT | 108.00 | 2.55 | 1.05 | 4.40 | +0.85 | +50.00% | 9 | 14 | 123.93% |
| CAR240705P00109000 | 2024-07-05 3:05PM EDT | 109.00 | 3.63 | 2.45 | 4.80 | +1.78 | +145.90% | 17 | 24 | 108.11% |
| CAR240705P00110000 | 2024-07-05 1:20PM EDT | 110.00 | 4.80 | 3.30 | 6.30 | +2.20 | +84.62% | 3 | 10 | 148.93% |
| CAR240705P00111000 | 2024-06-28 9:36AM EDT | 111.00 | 5.70 | 4.30 | 7.10 | +1.50 | +35.71% | 1 | 3 | 151.76% |
| CAR240705P00112000 | 2024-07-01 3:51PM EDT | 112.00 | 10.59 | 4.90 | 8.10 | 0.00 | - | 19 | 3 | 164.75% |
| CAR240705P00113000 | 2024-07-05 10:21AM EDT | 113.00 | 6.42 | 5.90 | 9.00 | -2.96 | -31.56% | 5 | 9 | 171.09% |
| CAR240705P00114000 | 2024-06-24 11:46AM EDT | 114.00 | 3.50 | 6.60 | 10.40 | 0.00 | - | 20 | 0 | 206.93% |
| CAR240705P00115000 | 2024-06-26 2:04PM EDT | 115.00 | 6.45 | 8.80 | 11.10 | 0.00 | - | 2 | 3 | 103.13% |
| CAR240705P00116000 | 2024-07-02 3:12PM EDT | 116.00 | 12.30 | 8.90 | 12.40 | 0.00 | - | 1 | 1 | 230.76% |
| CAR240705P00117000 | 2024-06-24 11:45AM EDT | 117.00 | 5.40 | 9.90 | 13.40 | 0.00 | - | - | 0 | 242.19% |
| CAR240705P00118000 | 2024-06-25 10:31AM EDT | 118.00 | 7.90 | 10.90 | 14.40 | 0.00 | - | - | 1 | 253.32% |
| CAR240705P00119000 | 2024-06-25 1:40PM EDT | 119.00 | 10.40 | 11.90 | 15.40 | 0.00 | - | 1 | 0 | 264.16% |
| CAR240705P00120000 | 2024-06-24 12:17PM EDT | 120.00 | 7.52 | 12.90 | 16.40 | 0.00 | - | - | 0 | 274.81% |
| CAR240705P00121000 | 2024-07-05 12:12PM EDT | 121.00 | 15.58 | 13.90 | 17.40 | -0.05 | -0.32% | 4 | 4 | 285.16% |
| CAR240705P00125000 | 2024-05-28 11:36AM EDT | 125.00 | 13.63 | 17.30 | 21.00 | 0.00 | - | 1 | 1 | 295.12% |
© 2024 Yahoo. All rights reserved.