Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117C00050000 | 2024-07-17 9:35AM EDT | 50.00 | 62.30 | 54.80 | 59.10 | 0.00 | - | 1 | 4 | 86.62% |
| CAR250117C00055000 | 2024-05-09 10:26AM EDT | 55.00 | 69.80 | 54.40 | 58.40 | 0.00 | - | 1 | 0 | 113.81% |
| CAR250117C00060000 | 2024-05-16 9:30AM EDT | 60.00 | 65.70 | 48.00 | 51.50 | 0.00 | - | 2 | 38 | 90.99% |
| CAR250117C00065000 | 2024-06-20 9:34AM EDT | 65.00 | 42.30 | 40.50 | 43.50 | 0.00 | - | 10 | 3 | 61.30% |
| CAR250117C00070000 | 2024-07-26 2:38PM EDT | 70.00 | 39.70 | 39.50 | 42.60 | +1.30 | +3.39% | 2 | 18 | 79.90% |
| CAR250117C00075000 | 2024-05-06 10:08AM EDT | 75.00 | 50.67 | 42.00 | 44.20 | 0.00 | - | 1 | 3 | 106.08% |
| CAR250117C00080000 | 2024-07-22 3:19PM EDT | 80.00 | 33.90 | 32.40 | 35.40 | 0.00 | - | 2 | 19 | 75.87% |
| CAR250117C00085000 | 2024-05-02 2:09PM EDT | 85.00 | 41.30 | 36.60 | 39.20 | 0.00 | - | 5 | 9 | 105.24% |
| CAR250117C00090000 | 2024-07-10 3:06PM EDT | 90.00 | 22.30 | 26.00 | 29.00 | 0.00 | - | 1 | 36 | 72.41% |
| CAR250117C00095000 | 2024-07-11 2:05PM EDT | 95.00 | 22.20 | 23.80 | 24.80 | 0.00 | - | 1 | 98 | 69.71% |
| CAR250117C00100000 | 2024-07-26 2:38PM EDT | 100.00 | 21.10 | 21.20 | 23.50 | +1.50 | +7.65% | 2 | 507 | 71.05% |
| CAR250117C00105000 | 2024-07-25 11:16AM EDT | 105.00 | 16.31 | 18.90 | 19.60 | 0.00 | - | 40 | 148 | 67.50% |
| CAR250117C00110000 | 2024-07-25 11:45AM EDT | 110.00 | 15.48 | 16.80 | 18.90 | 0.00 | - | 44 | 145 | 69.35% |
| CAR250117C00115000 | 2024-07-26 12:35PM EDT | 115.00 | 15.00 | 15.10 | 17.40 | +2.20 | +17.19% | 11 | 68 | 69.85% |
| CAR250117C00120000 | 2024-07-26 12:36PM EDT | 120.00 | 13.20 | 13.40 | 15.10 | +2.14 | +19.35% | 21 | 171 | 68.40% |
| CAR250117C00125000 | 2024-07-26 12:33PM EDT | 125.00 | 11.80 | 11.80 | 13.70 | -2.30 | -16.31% | 12 | 108 | 68.14% |
| CAR250117C00130000 | 2024-07-24 3:48PM EDT | 130.00 | 8.30 | 10.40 | 12.00 | 0.00 | - | 2 | 151 | 67.20% |
| CAR250117C00135000 | 2024-07-18 3:02PM EDT | 135.00 | 11.10 | 9.20 | 11.10 | 0.00 | - | 27 | 120 | 67.57% |
| CAR250117C00140000 | 2024-07-26 1:47PM EDT | 140.00 | 8.10 | 8.20 | 10.00 | +0.50 | +6.58% | 10 | 214 | 67.53% |
| CAR250117C00145000 | 2024-07-18 1:56PM EDT | 145.00 | 9.40 | 7.20 | 8.50 | 0.00 | - | 57 | 73 | 66.30% |
| CAR250117C00150000 | 2024-07-26 1:50PM EDT | 150.00 | 5.90 | 6.30 | 8.10 | -0.60 | -9.23% | 1 | 57 | 66.99% |
| CAR250117C00155000 | 2024-07-24 3:55PM EDT | 155.00 | 4.05 | 5.60 | 5.90 | 0.00 | - | 7 | 10 | 64.00% |
| CAR250117C00160000 | 2024-07-25 9:30AM EDT | 160.00 | 3.70 | 4.90 | 5.20 | 0.00 | - | 1 | 85 | 63.71% |
| CAR250117C00165000 | 2024-07-16 1:01PM EDT | 165.00 | 4.70 | 4.30 | 4.70 | 0.00 | - | 1 | 7 | 63.76% |
| CAR250117C00170000 | 2024-07-26 2:39PM EDT | 170.00 | 3.86 | 3.80 | 4.10 | +0.06 | +1.58% | 1 | 28 | 63.49% |
| CAR250117C00175000 | 2024-05-24 1:08PM EDT | 175.00 | 4.50 | 4.10 | 5.10 | 0.00 | - | 67 | 28 | 69.08% |
| CAR250117C00180000 | 2024-07-02 3:43PM EDT | 180.00 | 2.45 | 2.65 | 3.30 | 0.00 | - | 187 | 114 | 62.63% |
| CAR250117C00185000 | 2024-05-22 3:07PM EDT | 185.00 | 4.10 | 3.10 | 4.00 | 0.00 | - | 68 | 82 | 68.01% |
| CAR250117C00190000 | 2024-05-29 11:28AM EDT | 190.00 | 2.95 | 1.50 | 2.45 | 0.00 | - | 7 | 56 | 60.07% |
| CAR250117C00195000 | 2024-07-23 11:03AM EDT | 195.00 | 1.89 | 1.90 | 2.35 | 0.00 | - | 3 | 68 | 62.98% |
| CAR250117C00200000 | 2024-07-24 3:59PM EDT | 200.00 | 1.35 | 1.50 | 2.15 | 0.00 | - | 3 | 107 | 62.48% |
| CAR250117C00210000 | 2024-07-03 12:57PM EDT | 210.00 | 1.31 | 1.10 | 1.75 | 0.00 | - | 2 | 15 | 62.35% |
| CAR250117C00220000 | 2024-07-11 2:21PM EDT | 220.00 | 0.90 | 1.00 | 1.45 | 0.00 | - | 2 | 50 | 63.40% |
| CAR250117C00230000 | 2024-03-19 12:51PM EDT | 230.00 | 3.30 | 1.60 | 1.80 | 0.00 | - | 1 | 18 | 70.70% |
| CAR250117C00240000 | 2024-07-10 11:31AM EDT | 240.00 | 0.45 | 0.60 | 1.00 | 0.00 | - | 20 | 131 | 63.70% |
| CAR250117C00250000 | 2024-06-12 12:16PM EDT | 250.00 | 0.79 | 0.25 | 1.05 | 0.00 | - | 1 | 119 | 63.87% |
| CAR250117C00260000 | 2024-03-18 9:38AM EDT | 260.00 | 1.49 | 0.00 | 1.20 | 0.00 | - | 4 | 7 | 65.23% |
| CAR250117C00270000 | 2024-01-05 12:32PM EDT | 270.00 | 9.40 | 5.30 | 6.00 | 0.00 | - | 1 | 13 | 106.90% |
| CAR250117C00280000 | 2023-11-28 11:40AM EDT | 280.00 | 7.80 | 10.30 | 11.50 | 0.00 | - | 1 | 26 | 133.55% |
| CAR250117C00290000 | 2024-03-08 3:02PM EDT | 290.00 | 1.40 | 1.35 | 1.95 | 0.00 | - | 1 | 39 | 84.64% |
| CAR250117C00300000 | 2024-06-06 10:20AM EDT | 300.00 | 0.35 | 0.10 | 1.55 | 0.00 | - | 1 | 44 | 76.81% |
| CAR250117C00310000 | 2024-04-02 9:59AM EDT | 310.00 | 1.10 | 0.25 | 1.00 | 0.00 | - | 1 | 138 | 75.34% |
| CAR250117C00320000 | 2024-05-14 10:01AM EDT | 320.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 25.00% |
| CAR250117C00330000 | 2024-05-14 3:14PM EDT | 330.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | 6 | 19 | 73.24% |
| CAR250117C00340000 | 2024-06-14 9:39AM EDT | 340.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 744 | 77.20% |
| CAR250117C00350000 | 2024-05-23 11:19AM EDT | 350.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 1 | 176 | 89.92% |
| CAR250117C00360000 | 2024-05-14 10:01AM EDT | 360.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 3 | 127 | 77.64% |
| CAR250117C00370000 | 2023-12-12 12:47PM EDT | 370.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117P00050000 | 2024-07-19 2:11PM EDT | 50.00 | 1.10 | 0.95 | 1.50 | 0.00 | - | 100 | 137 | 74.27% |
| CAR250117P00055000 | 2024-07-26 11:36AM EDT | 55.00 | 1.75 | 1.60 | 1.85 | -0.15 | -7.89% | 1 | 25 | 72.12% |
| CAR250117P00060000 | 2024-06-28 1:17PM EDT | 60.00 | 2.36 | 2.30 | 2.50 | 0.00 | - | 1 | 135 | 70.52% |
| CAR250117P00065000 | 2024-07-19 2:10PM EDT | 65.00 | 3.00 | 1.80 | 3.30 | 0.00 | - | 1 | 65 | 63.72% |
| CAR250117P00070000 | 2024-07-19 10:39AM EDT | 70.00 | 3.50 | 4.00 | 4.30 | 0.00 | - | 1 | 145 | 66.97% |
| CAR250117P00075000 | 2024-07-24 3:51PM EDT | 75.00 | 6.18 | 5.20 | 5.50 | 0.00 | - | 5 | 434 | 65.67% |
| CAR250117P00080000 | 2024-07-25 11:08AM EDT | 80.00 | 7.30 | 6.60 | 8.70 | -0.36 | -4.70% | 2 | 1,136 | 68.76% |
| CAR250117P00085000 | 2024-06-28 3:25PM EDT | 85.00 | 7.80 | 7.30 | 8.60 | 0.00 | - | 3 | 196 | 61.40% |
| CAR250117P00090000 | 2024-07-25 9:30AM EDT | 90.00 | 12.10 | 10.10 | 10.50 | 0.00 | - | 1 | 539 | 62.48% |
| CAR250117P00095000 | 2024-07-24 3:48PM EDT | 95.00 | 14.20 | 12.20 | 12.60 | 0.00 | - | 1 | 185 | 61.50% |
| CAR250117P00100000 | 2024-07-25 3:22PM EDT | 100.00 | 15.85 | 13.70 | 15.00 | 0.00 | - | 2 | 2,066 | 59.18% |
| CAR250117P00105000 | 2024-07-15 2:39PM EDT | 105.00 | 14.87 | 16.20 | 17.60 | 0.00 | - | 50 | 1,112 | 58.29% |
| CAR250117P00110000 | 2024-07-19 3:56PM EDT | 110.00 | 20.50 | 18.30 | 20.50 | 0.00 | - | 21 | 676 | 56.48% |
| CAR250117P00115000 | 2024-07-26 11:43AM EDT | 115.00 | 23.70 | 22.90 | 23.60 | -1.10 | -4.44% | 21 | 613 | 58.60% |
| CAR250117P00120000 | 2024-07-12 12:45PM EDT | 120.00 | 25.70 | 24.50 | 27.00 | 0.00 | - | 1 | 100 | 55.35% |
| CAR250117P00125000 | 2024-07-17 12:28PM EDT | 125.00 | 25.60 | 29.40 | 30.50 | 0.00 | - | 5 | 297 | 57.39% |
| CAR250117P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| CAR250117P00135000 | 2024-07-08 3:44PM EDT | 135.00 | 37.75 | 35.30 | 37.90 | 0.00 | - | 10 | 215 | 53.31% |
| CAR250117P00140000 | 2024-07-24 3:48PM EDT | 140.00 | 45.00 | 38.90 | 42.00 | 0.00 | - | 1 | 425 | 52.25% |
| CAR250117P00145000 | 2024-02-12 1:02PM EDT | 145.00 | 17.19 | 39.70 | 43.10 | 0.00 | - | 20 | 44 | 44.63% |
| CAR250117P00150000 | 2024-07-19 11:24AM EDT | 150.00 | 48.23 | 48.90 | 50.30 | 0.00 | - | 20 | 123 | 54.86% |
| CAR250117P00155000 | 2024-04-24 1:58PM EDT | 155.00 | 56.70 | 46.30 | 49.20 | 0.00 | - | 1 | 32 | 0.00% |
| CAR250117P00160000 | 2024-04-25 12:05PM EDT | 160.00 | 67.50 | 49.90 | 52.60 | 0.00 | - | 18 | 47 | 0.00% |
| CAR250117P00165000 | 2024-04-22 11:01AM EDT | 165.00 | 67.75 | 52.50 | 54.80 | 0.00 | - | 2 | 19 | 0.00% |
| CAR250117P00170000 | 2024-07-24 3:47PM EDT | 170.00 | 72.10 | 66.00 | 68.50 | 0.00 | - | 1 | 22 | 52.23% |
| CAR250117P00175000 | 2024-04-24 1:22PM EDT | 175.00 | 74.20 | 62.90 | 65.50 | 0.00 | - | 4 | 14 | 0.00% |
| CAR250117P00180000 | 2024-01-04 1:32PM EDT | 180.00 | 36.10 | 35.50 | 36.50 | 0.00 | - | 62 | 51 | 0.00% |
| CAR250117P00185000 | 2024-01-11 2:32PM EDT | 185.00 | 39.20 | 35.10 | 37.80 | 0.00 | - | 12 | 11 | 0.00% |
| CAR250117P00190000 | 2024-02-16 3:46PM EDT | 190.00 | 78.19 | 82.90 | 84.40 | 0.00 | - | 10 | 10 | 0.00% |
| CAR250117P00195000 | 2024-01-05 3:36PM EDT | 195.00 | 45.50 | 44.90 | 48.40 | 0.00 | - | 1 | 25 | 0.00% |
| CAR250117P00200000 | 2024-02-13 3:43PM EDT | 200.00 | 73.50 | 90.80 | 94.80 | 0.00 | - | 4 | 6 | 0.00% |
| CAR250117P00210000 | 2023-11-20 2:20PM EDT | 210.00 | 42.21 | 40.30 | 44.30 | 0.00 | - | 2 | 0 | 0.00% |
| CAR250117P00220000 | 2024-01-16 1:13AM EDT | 220.00 | 79.50 | - | - | 0.00 | - | - | - | 0.00% |
| CAR250117P00230000 | 2023-03-21 3:35PM EDT | 230.00 | 79.50 | 78.50 | 85.00 | 0.00 | - | 3 | 3 | 0.00% |
| CAR250117P00240000 | 2023-08-18 3:25PM EDT | 240.00 | 52.50 | 57.70 | 64.90 | 0.00 | - | 1 | 20 | 0.00% |
| CAR250117P00250000 | 2023-08-18 9:30AM EDT | 250.00 | 60.09 | 63.00 | 72.10 | 0.00 | - | 2 | 2 | 0.00% |
| CAR250117P00260000 | 2023-08-18 3:31PM EDT | 260.00 | 63.70 | 70.00 | 78.70 | 0.00 | - | 16 | 15 | 0.00% |
| CAR250117P00340000 | 2024-01-16 1:13AM EDT | 340.00 | 161.00 | - | - | 0.00 | - | - | - | 0.00% |
| CAR250117P00350000 | 2022-11-01 9:44AM EDT | 350.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.