Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EST. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117C00070000 | 2022-11-14 2:37PM EST | 70.00 | 183.50 | 133.70 | 141.20 | 0.00 | - | 2 | 1 | 45.34% |
| CAR250117C00075000 | 2022-09-23 11:11AM EST | 75.00 | 83.85 | 130.30 | 138.20 | 0.00 | - | 1 | 1 | 52.71% |
| CAR250117C00085000 | 2022-09-23 2:30PM EST | 85.00 | 81.87 | 124.30 | 132.20 | 0.00 | - | 1 | 1 | 59.15% |
| CAR250117C00100000 | 2023-01-20 9:55AM EST | 100.00 | 112.00 | 129.70 | 136.70 | 0.00 | - | 15 | 15 | 81.24% |
| CAR250117C00105000 | 2022-09-23 2:30PM EST | 105.00 | 72.87 | 114.70 | 121.70 | 0.00 | - | 1 | 1 | 59.45% |
| CAR250117C00110000 | 2022-11-11 12:32PM EST | 110.00 | 145.30 | 102.30 | 109.20 | 0.00 | - | - | 1 | 48.93% |
| CAR250117C00120000 | 2022-09-26 10:39AM EST | 120.00 | 69.45 | 156.40 | 164.00 | 0.00 | - | 4 | 2 | 142.41% |
| CAR250117C00125000 | 2022-09-26 10:41AM EST | 125.00 | 67.80 | 153.30 | 160.60 | 0.00 | - | 2 | 0 | 138.56% |
| CAR250117C00140000 | 2022-10-27 2:39PM EST | 140.00 | 142.20 | 123.80 | 131.40 | 0.00 | - | 1 | 0 | 99.11% |
| CAR250117C00150000 | 2022-10-21 11:00AM EST | 150.00 | 94.55 | 122.00 | 130.00 | 0.00 | - | 2 | 2 | 101.45% |
| CAR250117C00160000 | 2022-12-22 9:38AM EST | 160.00 | 66.50 | 81.00 | 88.10 | 0.00 | - | 5 | 8 | 56.13% |
| CAR250117C00170000 | 2022-12-21 12:36PM EST | 170.00 | 67.85 | 76.40 | 84.00 | 0.00 | - | 2 | 1 | 56.46% |
| CAR250117C00175000 | 2022-12-07 1:34PM EST | 175.00 | 84.85 | 60.40 | 67.20 | 0.00 | - | 2 | 2 | 45.33% |
| CAR250117C00180000 | 2022-11-02 8:44AM EST | 180.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| CAR250117C00185000 | 2023-02-01 3:08PM EST | 185.00 | 85.55 | 85.80 | 91.90 | 0.00 | - | 1 | 3 | 71.80% |
| CAR250117C00195000 | 2022-10-28 12:58PM EST | 195.00 | 121.30 | 100.90 | 106.10 | 0.00 | - | 1 | 0 | 90.70% |
| CAR250117C00200000 | 2022-09-13 2:47PM EST | 200.00 | 61.28 | 71.90 | 77.40 | 0.00 | - | 1 | 1 | 62.87% |
| CAR250117C00220000 | 2022-11-03 9:14AM EST | 220.00 | 101.55 | 82.80 | 91.10 | 0.00 | - | - | 2 | 80.81% |
| CAR250117C00230000 | 2022-12-27 9:49AM EST | 230.00 | 45.04 | 51.70 | 58.50 | 0.00 | - | 1 | 1 | 54.01% |
| CAR250117C00240000 | 2022-10-07 11:30AM EST | 240.00 | 57.30 | 94.10 | 100.30 | 0.00 | - | 1 | 3 | 95.84% |
| CAR250117C00250000 | 2022-11-28 11:37AM EST | 250.00 | 82.50 | 36.80 | 40.90 | 0.00 | - | 10 | 2 | 46.79% |
| CAR250117C00260000 | 2022-10-20 10:32AM EST | 260.00 | 60.96 | 81.00 | 88.60 | 0.00 | - | - | 1 | 88.03% |
| CAR250117C00270000 | 2022-10-28 1:03PM EST | 270.00 | 95.40 | 75.80 | 81.90 | 0.00 | - | 1 | 0 | 84.48% |
| CAR250117C00280000 | 2022-12-22 9:39AM EST | 280.00 | 33.45 | 42.80 | 49.10 | 0.00 | - | - | 5 | 57.48% |
| CAR250117C00350000 | 2023-02-03 3:59PM EST | 350.00 | 40.70 | 39.10 | 44.70 | 0.00 | - | 1 | 4 | 65.12% |
| CAR250117C00360000 | 2023-02-02 1:01PM EST | 360.00 | 47.10 | 36.10 | 42.30 | 0.00 | - | 1 | 2 | 64.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117P00070000 | 2023-01-06 3:12PM EST | 70.00 | 10.85 | 4.60 | 8.90 | 0.00 | - | 5 | 8 | 68.66% |
| CAR250117P00075000 | 2023-01-06 3:12PM EST | 75.00 | 12.30 | 6.20 | 9.60 | 0.00 | - | 5 | 5 | 68.16% |
| CAR250117P00090000 | 2022-10-24 8:31AM EST | 90.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR250117P00100000 | 2023-02-03 3:47PM EST | 100.00 | 14.60 | 13.90 | 16.30 | 0.00 | - | 1 | 2 | 66.28% |
| CAR250117P00105000 | 2022-12-27 10:28AM EST | 105.00 | 23.83 | 16.00 | 18.10 | 0.00 | - | - | 1 | 66.39% |
| CAR250117P00120000 | 2023-01-20 10:10AM EST | 120.00 | 23.20 | 20.30 | 23.30 | 0.00 | - | 2 | 4 | 64.11% |
| CAR250117P00125000 | 2023-01-20 10:24AM EST | 125.00 | 25.50 | 22.10 | 24.30 | 0.00 | - | 2 | 2 | 62.96% |
| CAR250117P00130000 | 2022-12-28 10:59AM EST | 130.00 | 37.73 | 22.90 | 27.50 | 0.00 | - | 1 | 1 | 62.62% |
| CAR250117P00140000 | 2023-02-06 9:46AM EST | 140.00 | 27.30 | 27.60 | 30.20 | -4.90 | -15.22% | 1 | 2 | 61.30% |
| CAR250117P00150000 | 2022-12-28 10:59AM EST | 150.00 | 48.33 | 31.10 | 36.50 | 0.00 | - | - | 1 | 61.21% |
| CAR250117P00175000 | 2022-11-21 9:31AM EST | 175.00 | 49.00 | 57.80 | 61.70 | 0.00 | - | 3 | 4 | 74.23% |
| CAR250117P00185000 | 2022-11-23 9:35AM EST | 185.00 | 53.00 | 66.30 | 72.30 | 0.00 | - | 1 | 1 | 77.51% |
| CAR250117P00200000 | 2022-10-06 12:54PM EST | 200.00 | 73.94 | 58.00 | 63.70 | 0.00 | - | 1 | 1 | 59.21% |
| CAR250117P00230000 | 2023-01-27 3:33PM EST | 230.00 | 76.10 | 72.70 | 78.20 | 0.00 | - | 1 | 1 | 54.31% |
| CAR250117P00260000 | 2022-11-04 10:47AM EST | 260.00 | 98.50 | 93.60 | 101.60 | 0.00 | - | 1 | 5 | 54.80% |
| CAR250117P00350000 | 2022-11-01 8:44AM EST | 350.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
