Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240719C00095000 | 2024-06-20 10:06AM EDT | 95.00 | 12.50 | 10.60 | 11.40 | 0.00 | - | - | 1 | 50.20% |
| CAR240719C00100000 | 2024-07-05 11:29AM EDT | 100.00 | 7.65 | 6.70 | 7.20 | -1.35 | -15.00% | 5 | 147 | 49.73% |
| CAR240719C00101000 | 2024-07-03 10:39AM EDT | 101.00 | 8.80 | 6.00 | 8.30 | 0.00 | - | 10 | 0 | 57.52% |
| CAR240719C00103000 | 2024-07-05 10:41AM EDT | 103.00 | 5.70 | 4.60 | 6.60 | -0.79 | -12.17% | 1 | 10 | 52.81% |
| CAR240719C00104000 | 2024-07-02 3:06PM EDT | 104.00 | 4.10 | 4.10 | 4.40 | 0.00 | - | 1 | 7 | 44.92% |
| CAR240719C00105000 | 2024-07-05 3:42PM EDT | 105.00 | 3.70 | 3.60 | 3.90 | -2.75 | -42.64% | 251 | 634 | 45.02% |
| CAR240719C00106000 | 2024-07-05 11:36AM EDT | 106.00 | 3.50 | 3.10 | 3.40 | -2.09 | -37.39% | 7 | 5 | 44.63% |
| CAR240719C00107000 | 2024-07-05 11:36AM EDT | 107.00 | 3.25 | 2.80 | 4.10 | -1.15 | -26.14% | 6 | 17 | 50.29% |
| CAR240719C00108000 | 2024-07-05 1:16PM EDT | 108.00 | 2.61 | 2.35 | 2.60 | -1.04 | -28.49% | 8 | 171 | 44.78% |
| CAR240719C00109000 | 2024-07-05 3:39PM EDT | 109.00 | 2.15 | 2.05 | 3.10 | +0.25 | +13.16% | 10 | 11 | 55.23% |
| CAR240719C00110000 | 2024-07-05 2:32PM EDT | 110.00 | 1.91 | 1.75 | 2.00 | -1.14 | -37.38% | 8 | 181 | 45.56% |
| CAR240719C00111000 | 2024-07-05 3:39PM EDT | 111.00 | 1.57 | 1.45 | 1.65 | -0.98 | -38.43% | 20 | 6 | 44.61% |
| CAR240719C00112000 | 2024-07-05 11:30AM EDT | 112.00 | 1.60 | 1.10 | 1.50 | +0.10 | +6.67% | 7 | 9 | 45.95% |
| CAR240719C00113000 | 2024-07-05 3:39PM EDT | 113.00 | 1.12 | 1.05 | 1.70 | -0.08 | -6.67% | 11 | 5 | 52.17% |
| CAR240719C00114000 | 2024-07-05 2:47PM EDT | 114.00 | 1.00 | 0.85 | 1.55 | -0.70 | -41.18% | 2 | 4 | 53.22% |
| CAR240719C00115000 | 2024-07-05 2:48PM EDT | 115.00 | 0.80 | 0.75 | 1.05 | -0.87 | -52.10% | 31 | 1,270 | 48.27% |
| CAR240719C00116000 | 2024-07-03 10:16AM EDT | 116.00 | 1.05 | 0.60 | 0.70 | -0.65 | -38.24% | 1 | 9 | 44.53% |
| CAR240719C00117000 | 2024-07-02 11:33AM EDT | 117.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 10 | 27 | 46.05% |
| CAR240719C00118000 | 2024-07-05 10:13AM EDT | 118.00 | 0.60 | 0.40 | 0.55 | -0.46 | -43.40% | 14 | 10 | 46.24% |
| CAR240719C00120000 | 2024-07-03 10:48AM EDT | 120.00 | 0.85 | 0.25 | 0.40 | 0.00 | - | 13 | 180 | 46.88% |
| CAR240719C00121000 | 2024-06-27 3:13PM EDT | 121.00 | 0.75 | 0.20 | 0.35 | 0.00 | - | - | 8 | 47.51% |
| CAR240719C00122000 | 2024-07-02 1:40PM EDT | 122.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 11 | 12 | 47.90% |
| CAR240719C00123000 | 2024-07-01 2:41PM EDT | 123.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 125 | 126 | 49.90% |
| CAR240719C00124000 | 2024-07-05 10:04AM EDT | 124.00 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 1 | 506 | 51.86% |
| CAR240719C00125000 | 2024-07-03 10:25AM EDT | 125.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 8 | 126 | 50.68% |
| CAR240719C00130000 | 2024-06-28 2:38PM EDT | 130.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 20 | 267 | 61.91% |
| CAR240719C00135000 | 2024-07-02 12:38PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 25.00% |
| CAR240719C00140000 | 2024-06-27 10:44AM EDT | 140.00 | 0.26 | 0.05 | 0.55 | 0.00 | - | 1 | 56 | 79.69% |
| CAR240719C00145000 | 2024-07-02 9:30AM EDT | 145.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 1 | 52 | 87.30% |
| CAR240719C00150000 | 2024-07-05 2:09PM EDT | 150.00 | 0.10 | 0.00 | 0.75 | -0.40 | -80.00% | 1 | 45 | 98.44% |
| CAR240719C00155000 | 2024-07-05 9:46AM EDT | 155.00 | 0.05 | 0.00 | 1.35 | -1.15 | -95.83% | 1 | 1 | 118.16% |
| CAR240719C00165000 | 2024-06-24 10:56AM EDT | 165.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 5 | 6 | 132.32% |
| CAR240719C00175000 | 2024-07-02 3:14PM EDT | 175.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| CAR240719C00180000 | 2024-07-02 3:15PM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 154 | 164 | 116.21% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240719P00055000 | 2024-06-24 9:56AM EDT | 55.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 403 | 197.95% |
| CAR240719P00060000 | 2024-06-24 9:58AM EDT | 60.00 | 0.06 | 0.00 | 1.70 | 0.00 | - | - | 3 | 183.98% |
| CAR240719P00075000 | 2024-06-28 12:34PM EDT | 75.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 11 | 15 | 98.24% |
| CAR240719P00080000 | 2024-06-28 3:33PM EDT | 80.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 86.04% |
| CAR240719P00085000 | 2024-07-05 11:02AM EDT | 85.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 38 | 86 | 51.37% |
| CAR240719P00090000 | 2024-07-05 2:54PM EDT | 90.00 | 0.25 | 0.20 | 0.30 | -0.32 | -56.14% | 1 | 29 | 51.37% |
| CAR240719P00095000 | 2024-07-05 1:56PM EDT | 95.00 | 0.53 | 0.45 | 1.35 | -0.63 | -54.31% | 6 | 70 | 51.20% |
| CAR240719P00100000 | 2024-07-05 3:20PM EDT | 100.00 | 1.35 | 1.40 | 2.25 | -1.25 | -48.08% | 2 | 70 | 52.47% |
| CAR240719P00103000 | 2024-07-03 11:52AM EDT | 103.00 | 2.05 | 2.35 | 2.60 | 0.00 | - | 2 | 4 | 42.46% |
| CAR240719P00104000 | 2024-07-03 10:00AM EDT | 104.00 | 2.90 | 2.80 | 3.00 | 0.00 | - | 4 | 5 | 41.94% |
| CAR240719P00105000 | 2024-07-05 11:20AM EDT | 105.00 | 2.86 | 3.20 | 3.50 | +0.51 | +21.70% | 1 | 161 | 42.09% |
| CAR240719P00106000 | 2024-07-03 10:00AM EDT | 106.00 | 3.80 | 3.70 | 5.50 | 0.00 | - | 1 | 5 | 59.35% |
| CAR240719P00107000 | 2024-07-03 11:29AM EDT | 107.00 | 3.40 | 4.30 | 4.70 | 0.00 | - | 4 | 26 | 43.16% |
| CAR240719P00108000 | 2024-07-05 11:46AM EDT | 108.00 | 4.70 | 4.90 | 6.50 | -0.80 | -14.55% | 17 | 11 | 57.40% |
| CAR240719P00109000 | 2024-07-05 2:12PM EDT | 109.00 | 5.44 | 5.20 | 6.80 | +0.14 | +2.64% | 3 | 5 | 53.42% |
| CAR240719P00110000 | 2024-07-05 3:02PM EDT | 110.00 | 6.20 | 5.30 | 6.70 | +1.10 | +21.57% | 1 | 190 | 43.60% |
| CAR240719P00111000 | 2024-06-24 1:52PM EDT | 111.00 | 4.30 | 6.80 | 7.50 | 0.00 | - | - | 1 | 44.61% |
| CAR240719P00112000 | 2024-06-24 1:08PM EDT | 112.00 | 4.40 | 6.80 | 8.80 | 0.00 | - | - | 6 | 52.25% |
| CAR240719P00113000 | 2024-06-24 1:52PM EDT | 113.00 | 5.30 | 8.50 | 9.10 | 0.00 | - | - | 2 | 45.51% |
| CAR240719P00114000 | 2024-06-24 1:26PM EDT | 114.00 | 5.50 | 9.30 | 11.10 | 0.00 | - | - | 44 | 50.17% |
| CAR240719P00115000 | 2024-07-01 3:22PM EDT | 115.00 | 14.00 | 9.60 | 11.50 | 0.00 | - | 12 | 117 | 57.84% |
| CAR240719P00116000 | 2024-06-28 3:55PM EDT | 116.00 | 12.33 | 9.40 | 11.80 | 0.00 | - | 2 | 4 | 49.32% |
| CAR240719P00117000 | 2024-06-28 3:54PM EDT | 117.00 | 13.25 | 11.90 | 12.60 | 0.00 | - | 2 | 3 | 48.15% |
| CAR240719P00118000 | 2024-06-24 12:32PM EDT | 118.00 | 7.60 | 12.60 | 14.90 | 0.00 | - | - | 1 | 53.71% |
| CAR240719P00120000 | 2024-07-01 3:27PM EDT | 120.00 | 19.30 | 13.00 | 16.90 | 0.00 | - | 1 | 57 | 78.76% |
| CAR240719P00121000 | 2024-06-25 10:31AM EDT | 121.00 | 11.80 | 14.90 | 17.60 | 0.00 | - | - | 1 | 76.73% |
| CAR240719P00125000 | 2024-07-03 9:41AM EDT | 125.00 | 19.32 | 18.00 | 21.70 | 0.00 | - | 5 | 14 | 88.84% |
| CAR240719P00130000 | 2024-07-02 12:01PM EDT | 130.00 | 28.00 | 23.00 | 26.40 | 0.00 | - | 1 | 5 | 95.29% |
| CAR240719P00140000 | 2024-07-01 9:40AM EDT | 140.00 | 32.59 | 32.80 | 36.80 | 0.00 | - | 1 | 5 | 124.46% |
© 2024 Yahoo. All rights reserved.