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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117C00060000 | 2024-04-18 11:38AM EDT | 60.00 | 49.00 | 48.00 | 49.70 | 0.00 | - | 2 | 37 | 82.42% |
| CAR250117C00065000 | 2024-04-15 10:09AM EDT | 65.00 | 56.40 | 44.10 | 46.10 | 0.00 | - | 1 | 12 | 79.57% |
| CAR250117C00070000 | 2024-04-17 2:59PM EDT | 70.00 | 45.14 | 39.40 | 42.30 | 0.00 | - | 1 | 19 | 74.24% |
| CAR250117C00075000 | 2023-11-24 12:23PM EDT | 75.00 | 109.31 | 111.00 | 115.80 | 0.00 | - | 1 | 2 | 0.00% |
| CAR250117C00080000 | 2024-04-18 12:54PM EDT | 80.00 | 34.78 | 34.30 | 35.60 | -0.19 | -0.54% | 2 | 17 | 73.16% |
| CAR250117C00085000 | 2024-04-11 11:18AM EDT | 85.00 | 44.92 | 31.30 | 33.90 | 0.00 | - | 2 | 9 | 73.76% |
| CAR250117C00090000 | 2024-02-13 4:59PM EDT | 90.00 | 51.45 | 33.50 | 34.80 | 0.00 | - | 1 | 22 | 86.43% |
| CAR250117C00095000 | 2024-02-23 2:33PM EDT | 95.00 | 31.90 | 34.00 | 35.80 | 0.00 | - | 5 | 98 | 95.24% |
| CAR250117C00100000 | 2024-04-18 2:57PM EDT | 100.00 | 24.10 | 23.80 | 24.50 | 0.00 | - | 404 | 449 | 67.86% |
| CAR250117C00105000 | 2024-04-18 2:47PM EDT | 105.00 | 21.30 | 19.80 | 22.30 | 0.00 | - | 11 | 40 | 64.34% |
| CAR250117C00110000 | 2024-04-17 3:59PM EDT | 110.00 | 21.70 | 18.20 | 20.20 | 0.00 | - | 1 | 38 | 64.09% |
| CAR250117C00115000 | 2024-04-11 1:18PM EDT | 115.00 | 28.56 | 17.80 | 18.40 | 0.00 | - | 25 | 46 | 65.55% |
| CAR250117C00120000 | 2024-04-18 9:52AM EDT | 120.00 | 16.77 | 15.40 | 16.60 | 0.00 | - | 1 | 222 | 63.78% |
| CAR250117C00125000 | 2024-04-18 2:36PM EDT | 125.00 | 13.90 | 14.50 | 15.10 | 0.00 | - | 12 | 27 | 64.20% |
| CAR250117C00130000 | 2024-04-10 12:36PM EDT | 130.00 | 22.55 | 13.10 | 13.60 | 0.00 | - | 3 | 27 | 63.57% |
| CAR250117C00135000 | 2024-04-17 1:40PM EDT | 135.00 | 13.80 | 11.80 | 12.30 | 0.00 | - | 1 | 61 | 63.06% |
| CAR250117C00140000 | 2024-04-19 9:51AM EDT | 140.00 | 10.80 | 10.70 | 11.10 | -0.20 | -1.82% | 1 | 108 | 62.68% |
| CAR250117C00145000 | 2024-04-17 10:22AM EDT | 145.00 | 11.60 | 9.70 | 10.00 | 0.00 | - | 5 | 54 | 62.31% |
| CAR250117C00150000 | 2024-04-15 9:49AM EDT | 150.00 | 13.50 | 8.60 | 9.10 | 0.00 | - | 2 | 25 | 61.81% |
| CAR250117C00155000 | 2024-04-12 12:15PM EDT | 155.00 | 12.92 | 7.70 | 8.10 | 0.00 | - | 2 | 3 | 61.20% |
| CAR250117C00160000 | 2024-04-12 12:15PM EDT | 160.00 | 11.79 | 6.90 | 7.40 | 0.00 | - | 2 | 64 | 60.99% |
| CAR250117C00165000 | 2024-04-12 1:56PM EDT | 165.00 | 10.50 | 6.20 | 6.60 | 0.00 | - | 1 | 5 | 60.55% |
| CAR250117C00170000 | 2024-04-17 11:08AM EDT | 170.00 | 6.69 | 5.60 | 6.00 | 0.00 | - | 5 | 17 | 60.41% |
| CAR250117C00175000 | 2024-04-19 10:16AM EDT | 175.00 | 5.30 | 5.00 | 5.40 | -3.30 | -38.37% | 5 | 29 | 60.06% |
| CAR250117C00180000 | 2024-04-17 1:22PM EDT | 180.00 | 5.60 | 4.50 | 4.90 | 0.00 | - | 9 | 181 | 59.89% |
| CAR250117C00185000 | 2024-04-17 11:46AM EDT | 185.00 | 5.00 | 4.10 | 4.40 | 0.00 | - | 1 | 41 | 59.73% |
| CAR250117C00190000 | 2024-04-15 11:01AM EDT | 190.00 | 5.70 | 3.70 | 4.00 | 0.00 | - | 5 | 29 | 59.61% |
| CAR250117C00195000 | 2024-04-18 2:49PM EDT | 195.00 | 3.40 | 3.30 | 3.70 | 0.00 | - | 1 | 50 | 59.56% |
| CAR250117C00200000 | 2024-04-19 12:12PM EDT | 200.00 | 3.40 | 3.00 | 3.40 | -4.21 | -55.32% | 3 | 115 | 59.58% |
| CAR250117C00210000 | 2024-04-18 11:56AM EDT | 210.00 | 2.65 | 2.50 | 2.85 | +0.20 | +8.16% | 1 | 10 | 59.61% |
| CAR250117C00220000 | 2024-04-04 9:30AM EDT | 220.00 | 5.00 | 2.05 | 2.35 | 0.00 | - | 1 | 49 | 59.39% |
| CAR250117C00230000 | 2024-03-19 12:51PM EDT | 230.00 | 3.30 | 1.60 | 1.80 | 0.00 | - | 1 | 18 | 58.40% |
| CAR250117C00240000 | 2024-02-14 1:44PM EDT | 240.00 | 3.00 | 2.10 | 2.70 | 0.00 | - | 5 | 111 | 65.22% |
| CAR250117C00250000 | 2024-04-16 10:14AM EDT | 250.00 | 1.65 | 1.20 | 1.60 | 0.00 | - | 1 | 122 | 60.25% |
| CAR250117C00260000 | 2024-03-18 9:38AM EDT | 260.00 | 1.49 | 0.00 | 1.20 | 0.00 | - | 4 | 7 | 53.71% |
| CAR250117C00270000 | 2024-01-05 12:32PM EDT | 270.00 | 9.40 | 5.30 | 6.00 | 0.00 | - | 1 | 13 | 87.82% |
| CAR250117C00280000 | 2023-11-28 11:40AM EDT | 280.00 | 7.80 | 10.10 | 11.30 | 0.00 | - | 1 | 26 | 108.90% |
| CAR250117C00290000 | 2024-03-08 3:02PM EDT | 290.00 | 1.40 | 1.35 | 1.95 | 0.00 | - | 1 | 39 | 69.48% |
| CAR250117C00300000 | 2024-03-15 3:30PM EDT | 300.00 | 0.84 | 0.85 | 1.10 | 0.00 | - | 1 | 44 | 64.77% |
| CAR250117C00310000 | 2024-04-02 9:59AM EDT | 310.00 | 1.10 | 0.20 | 0.90 | 0.00 | - | 1 | 138 | 60.60% |
| CAR250117C00320000 | 2024-01-16 12:39PM EDT | 320.00 | 3.31 | 0.30 | 1.85 | 0.00 | - | 1 | 0 | 68.75% |
| CAR250117C00330000 | 2024-02-13 3:13PM EDT | 330.00 | 1.00 | 0.20 | 2.25 | 0.00 | - | 1 | 16 | 71.68% |
| CAR250117C00340000 | 2024-03-18 9:59AM EDT | 340.00 | 0.99 | 0.10 | 0.75 | 0.00 | - | 5 | 31 | 62.23% |
| CAR250117C00350000 | 2024-03-18 9:59AM EDT | 350.00 | 0.91 | 0.10 | 0.55 | 0.00 | - | 13 | 176 | 61.23% |
| CAR250117C00360000 | 2024-02-02 4:25PM EDT | 360.00 | 1.45 | 0.15 | 0.70 | 0.00 | - | 3 | 127 | 64.55% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117P00055000 | 2024-04-18 1:19PM EDT | 55.00 | 3.40 | 3.40 | 3.70 | 0.00 | - | 1 | 14 | 69.80% |
| CAR250117P00060000 | 2024-04-19 2:27PM EDT | 60.00 | 4.40 | 4.30 | 4.70 | +0.23 | +5.52% | 1 | 126 | 67.76% |
| CAR250117P00065000 | 2024-04-19 11:49AM EDT | 65.00 | 5.48 | 5.50 | 5.80 | +0.18 | +3.40% | 1 | 67 | 66.10% |
| CAR250117P00070000 | 2024-04-18 2:30PM EDT | 70.00 | 7.00 | 6.80 | 7.20 | 0.00 | - | 6 | 221 | 64.69% |
| CAR250117P00075000 | 2024-04-18 2:57PM EDT | 75.00 | 8.20 | 8.30 | 8.70 | 0.00 | - | 202 | 499 | 63.21% |
| CAR250117P00080000 | 2024-04-18 1:25PM EDT | 80.00 | 10.30 | 9.90 | 10.30 | +0.30 | +3.00% | 2 | 88 | 61.52% |
| CAR250117P00085000 | 2024-04-18 2:30PM EDT | 85.00 | 12.22 | 11.80 | 13.50 | 0.00 | - | 4 | 169 | 62.54% |
| CAR250117P00090000 | 2024-04-18 12:04PM EDT | 90.00 | 13.40 | 13.90 | 14.40 | 0.00 | - | 17 | 397 | 59.37% |
| CAR250117P00095000 | 2024-04-12 9:51AM EDT | 95.00 | 11.23 | 16.20 | 16.70 | 0.00 | - | 5 | 175 | 58.31% |
| CAR250117P00100000 | 2024-04-19 9:57AM EDT | 100.00 | 18.30 | 18.60 | 19.20 | -1.04 | -5.38% | 101 | 753 | 57.16% |
| CAR250117P00105000 | 2024-04-09 10:42AM EDT | 105.00 | 14.00 | 21.30 | 21.90 | 0.00 | - | 1 | 998 | 56.23% |
| CAR250117P00110000 | 2024-04-09 10:12AM EDT | 110.00 | 15.84 | 24.10 | 24.70 | 0.00 | - | 5 | 639 | 55.10% |
| CAR250117P00115000 | 2024-03-25 1:40PM EDT | 115.00 | 20.90 | 27.20 | 27.80 | 0.00 | - | 1 | 571 | 54.33% |
| CAR250117P00120000 | 2024-03-27 11:25AM EDT | 120.00 | 21.90 | 30.40 | 31.10 | 0.00 | - | 1 | 79 | 53.52% |
| CAR250117P00125000 | 2024-02-22 1:05PM EDT | 125.00 | 34.00 | 27.50 | 28.30 | 0.00 | - | 2 | 296 | 34.85% |
| CAR250117P00130000 | 2024-03-27 1:26PM EDT | 130.00 | 27.00 | 37.20 | 38.10 | 0.00 | - | 1 | 74 | 51.72% |
| CAR250117P00135000 | 2024-04-08 11:19AM EDT | 135.00 | 29.88 | 40.80 | 43.20 | 0.00 | - | 20 | 211 | 52.91% |
| CAR250117P00140000 | 2024-04-09 9:32AM EDT | 140.00 | 32.70 | 44.40 | 47.00 | 0.00 | - | 3 | 427 | 51.75% |
| CAR250117P00145000 | 2024-02-12 1:02PM EDT | 145.00 | 17.19 | 39.70 | 43.10 | 0.00 | - | 20 | 44 | 0.00% |
| CAR250117P00150000 | 2024-04-08 11:19AM EDT | 150.00 | 39.36 | 52.20 | 55.10 | 0.00 | - | 20 | 143 | 55.02% |
| CAR250117P00155000 | 2024-02-14 11:27AM EDT | 155.00 | 39.30 | 52.20 | 54.30 | 0.00 | - | 2 | 32 | 31.98% |
| CAR250117P00160000 | 2024-03-20 3:30PM EDT | 160.00 | 50.49 | 60.30 | 63.50 | 0.00 | - | 10 | 51 | 53.94% |
| CAR250117P00165000 | 2024-03-26 10:38AM EDT | 165.00 | 53.75 | 64.70 | 67.90 | 0.00 | - | 4 | 21 | 53.71% |
| CAR250117P00170000 | 2024-04-19 3:32PM EDT | 170.00 | 70.50 | 69.30 | 72.20 | +9.81 | +16.16% | 18 | 23 | 52.78% |
| CAR250117P00175000 | 2024-03-12 10:50AM EDT | 175.00 | 66.40 | 59.20 | 62.40 | 0.00 | - | 1 | 11 | 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.