UK markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
182.00-6.56 (-3.48%)
At close: 04:00PM EDT
185.20 +3.20 (+1.76%)
After hours: 04:53PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR250117C000700002023-08-24 1:26PM EDT70.00164.60117.40121.800.00-103680.37%
CAR250117C000750002022-09-23 12:11PM EDT75.0083.85130.30138.200.00-11134.61%
CAR250117C000850002023-05-11 11:29AM EDT85.0093.00119.60124.500.00-12113.32%
CAR250117C000900002023-05-30 1:29PM EDT90.0089.50146.70155.400.00-15200.90%
CAR250117C001000002023-09-22 11:38AM EDT100.0098.5594.10101.00-42.07-29.92%101874.17%
CAR250117C001050002022-09-23 3:30PM EDT105.0072.87114.70121.700.00-11124.02%
CAR250117C001100002022-11-11 1:32PM EDT110.00145.30102.30109.200.00--1102.19%
CAR250117C001200002022-09-26 11:39AM EDT120.0069.45156.40164.000.00-42251.45%
CAR250117C001250002022-09-26 11:41AM EDT125.0067.80153.30160.600.00-20240.47%
CAR250117C001400002022-10-27 3:39PM EDT140.00142.20123.80131.400.00-10165.21%
CAR250117C001500002023-02-14 10:55AM EDT150.00130.1076.0082.700.00-1385.03%
CAR250117C001600002023-08-31 3:10PM EDT160.0084.0554.7060.200.00-1659.38%
CAR250117C001650002023-05-16 10:38AM EDT165.0048.5076.8081.200.00--192.45%
CAR250117C001700002023-09-06 1:38PM EDT170.0070.3750.6057.500.00-1360.46%
CAR250117C001750002023-09-21 11:06AM EDT175.0053.9045.2050.500.00-5554.99%
CAR250117C001800002023-05-16 10:29AM EDT180.0042.4069.0071.900.00-11987.20%
CAR250117C001850002023-09-08 12:26PM EDT185.0057.6041.1046.000.00-4754.39%
CAR250117C001900002023-09-08 12:22PM EDT190.0055.2041.0046.500.00-6856.87%
CAR250117C001950002022-10-28 1:58PM EDT195.00121.30100.90106.100.00-10141.29%
CAR250117C002000002023-09-21 9:48AM EDT200.0042.6035.6040.000.00-1853.68%
CAR250117C002100002023-09-21 3:27PM EDT210.0039.5031.3036.000.00-11252.40%
CAR250117C002200002023-09-21 3:40PM EDT220.0035.8029.8034.500.00-6853.98%
CAR250117C002300002023-09-21 12:40PM EDT230.0031.8025.0029.300.00-31551.06%
CAR250117C002400002023-09-22 12:51PM EDT240.0026.0025.4026.50-3.40-11.56%41652.43%
CAR250117C002500002023-09-21 12:04PM EDT250.0025.7022.8023.800.00-1851.80%
CAR250117C002600002023-09-19 9:45AM EDT260.0027.4020.3021.400.00-2751.16%
CAR250117C002700002023-08-16 1:52PM EDT270.0040.5023.8025.400.00-1658.09%
CAR250117C002800002023-09-14 1:27PM EDT280.0022.1014.9020.000.00-21251.09%
CAR250117C002900002023-09-13 10:33AM EDT290.0016.7012.6018.60-3.00-15.23%151050.55%
CAR250117C003000002023-09-21 10:19AM EDT300.0015.709.2015.500.00-11652.24%
CAR250117C003100002023-09-13 11:24AM EDT310.0016.0011.5014.400.00-21350.34%
CAR250117C003200002023-09-18 12:58PM EDT320.0014.7010.1011.400.00-111549.62%
CAR250117C003300002023-09-18 11:52AM EDT330.0013.608.0010.400.00-47949.56%
CAR250117C003400002023-09-18 11:43AM EDT340.0012.305.209.400.00-31449.36%
CAR250117C003500002023-09-07 11:43AM EDT350.0011.607.1011.800.00-162450.80%
CAR250117C003600002023-09-19 12:51PM EDT360.009.505.508.300.00-10016150.10%
CAR250117C003700002023-09-08 1:37PM EDT370.009.695.307.800.00-14950.42%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR250117P000700002023-08-24 1:27PM EDT70.001.902.254.000.00-124261.58%
CAR250117P000750002023-09-05 9:30AM EDT75.002.552.603.400.00-93457.04%
CAR250117P000800002023-05-23 2:23PM EDT80.008.050.408.500.00-51659.58%
CAR250117P000850002023-03-30 1:34PM EDT85.0011.2010.1011.800.00-101976.31%
CAR250117P000900002023-06-02 1:08PM EDT90.009.805.106.000.00-15556.09%
CAR250117P000950002023-05-12 10:37AM EDT95.0014.067.8010.300.00-210062.56%
CAR250117P001000002023-09-18 2:30PM EDT100.005.406.709.700.00-45056.58%
CAR250117P001050002023-03-30 12:56PM EDT105.0016.8015.1017.100.00-5671.07%
CAR250117P001100002023-09-08 1:42PM EDT110.007.398.8012.100.00-52054.90%
CAR250117P001150002023-09-11 11:17AM EDT115.007.809.9013.500.00--354.10%
CAR250117P001200002023-09-22 11:33AM EDT120.0011.0011.2016.00+1.50+15.79%112354.42%
CAR250117P001250002023-09-14 11:13AM EDT125.0010.0012.5013.100.00-113050.05%
CAR250117P001300002023-09-12 11:39AM EDT130.0011.4012.3014.600.00-14049.44%
CAR250117P001350002023-09-11 12:25PM EDT135.0012.3015.5016.200.00-32648.84%
CAR250117P001400002023-09-11 11:39AM EDT140.0013.7017.1021.900.00-71850.79%
CAR250117P001450002023-09-11 10:21AM EDT145.0015.2018.8022.300.00-1951.63%
CAR250117P001500002023-08-31 3:45PM EDT150.0015.7620.7024.100.00-140150.78%
CAR250117P001550002023-05-15 11:40AM EDT155.0037.8023.5026.200.00--150.25%
CAR250117P001600002023-08-22 11:04AM EDT160.0017.4022.8023.500.00-1243.05%
CAR250117P001650002023-09-08 11:02AM EDT165.0023.1026.7027.700.00-3445.26%
CAR250117P001700002023-09-11 12:15PM EDT170.0023.6028.3030.100.00-81944.87%
CAR250117P001750002023-09-01 3:50PM EDT175.0023.5031.2033.000.00-4744.99%
CAR250117P001800002023-07-10 12:57PM EDT180.0027.4025.5026.700.00-101333.59%
CAR250117P001850002022-11-23 10:35AM EDT185.0053.0066.3072.300.00-1183.73%
CAR250117P001950002023-07-21 12:59PM EDT195.0032.0028.8032.100.00-1129.17%
CAR250117P002000002023-07-10 12:57PM EDT200.0035.4033.5034.800.00-101728.45%
CAR250117P002100002023-03-23 12:35PM EDT210.0067.2062.2070.800.00--158.27%
CAR250117P002300002023-03-21 3:35PM EDT230.0079.5078.5085.000.00-3359.02%
CAR250117P002400002023-08-18 3:25PM EDT240.0052.5057.7064.900.00-12027.56%
CAR250117P002500002023-08-18 9:30AM EDT250.0060.0963.0072.100.00-2224.99%
CAR250117P002600002023-08-18 3:31PM EDT260.0063.7070.0078.700.00-161517.82%
CAR250117P003500002022-11-01 9:44AM EDT350.00161.000.000.000.00-110.00%