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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117C00070000 | 2023-08-24 1:26PM EDT | 70.00 | 164.60 | 117.40 | 121.80 | 0.00 | - | 10 | 36 | 80.37% |
| CAR250117C00075000 | 2022-09-23 12:11PM EDT | 75.00 | 83.85 | 130.30 | 138.20 | 0.00 | - | 1 | 1 | 134.61% |
| CAR250117C00085000 | 2023-05-11 11:29AM EDT | 85.00 | 93.00 | 119.60 | 124.50 | 0.00 | - | 1 | 2 | 113.32% |
| CAR250117C00090000 | 2023-05-30 1:29PM EDT | 90.00 | 89.50 | 146.70 | 155.40 | 0.00 | - | 1 | 5 | 200.90% |
| CAR250117C00100000 | 2023-09-22 11:38AM EDT | 100.00 | 98.55 | 94.10 | 101.00 | -42.07 | -29.92% | 10 | 18 | 74.17% |
| CAR250117C00105000 | 2022-09-23 3:30PM EDT | 105.00 | 72.87 | 114.70 | 121.70 | 0.00 | - | 1 | 1 | 124.02% |
| CAR250117C00110000 | 2022-11-11 1:32PM EDT | 110.00 | 145.30 | 102.30 | 109.20 | 0.00 | - | - | 1 | 102.19% |
| CAR250117C00120000 | 2022-09-26 11:39AM EDT | 120.00 | 69.45 | 156.40 | 164.00 | 0.00 | - | 4 | 2 | 251.45% |
| CAR250117C00125000 | 2022-09-26 11:41AM EDT | 125.00 | 67.80 | 153.30 | 160.60 | 0.00 | - | 2 | 0 | 240.47% |
| CAR250117C00140000 | 2022-10-27 3:39PM EDT | 140.00 | 142.20 | 123.80 | 131.40 | 0.00 | - | 1 | 0 | 165.21% |
| CAR250117C00150000 | 2023-02-14 10:55AM EDT | 150.00 | 130.10 | 76.00 | 82.70 | 0.00 | - | 1 | 3 | 85.03% |
| CAR250117C00160000 | 2023-08-31 3:10PM EDT | 160.00 | 84.05 | 54.70 | 60.20 | 0.00 | - | 1 | 6 | 59.38% |
| CAR250117C00165000 | 2023-05-16 10:38AM EDT | 165.00 | 48.50 | 76.80 | 81.20 | 0.00 | - | - | 1 | 92.45% |
| CAR250117C00170000 | 2023-09-06 1:38PM EDT | 170.00 | 70.37 | 50.60 | 57.50 | 0.00 | - | 1 | 3 | 60.46% |
| CAR250117C00175000 | 2023-09-21 11:06AM EDT | 175.00 | 53.90 | 45.20 | 50.50 | 0.00 | - | 5 | 5 | 54.99% |
| CAR250117C00180000 | 2023-05-16 10:29AM EDT | 180.00 | 42.40 | 69.00 | 71.90 | 0.00 | - | 1 | 19 | 87.20% |
| CAR250117C00185000 | 2023-09-08 12:26PM EDT | 185.00 | 57.60 | 41.10 | 46.00 | 0.00 | - | 4 | 7 | 54.39% |
| CAR250117C00190000 | 2023-09-08 12:22PM EDT | 190.00 | 55.20 | 41.00 | 46.50 | 0.00 | - | 6 | 8 | 56.87% |
| CAR250117C00195000 | 2022-10-28 1:58PM EDT | 195.00 | 121.30 | 100.90 | 106.10 | 0.00 | - | 1 | 0 | 141.29% |
| CAR250117C00200000 | 2023-09-21 9:48AM EDT | 200.00 | 42.60 | 35.60 | 40.00 | 0.00 | - | 1 | 8 | 53.68% |
| CAR250117C00210000 | 2023-09-21 3:27PM EDT | 210.00 | 39.50 | 31.30 | 36.00 | 0.00 | - | 1 | 12 | 52.40% |
| CAR250117C00220000 | 2023-09-21 3:40PM EDT | 220.00 | 35.80 | 29.80 | 34.50 | 0.00 | - | 6 | 8 | 53.98% |
| CAR250117C00230000 | 2023-09-21 12:40PM EDT | 230.00 | 31.80 | 25.00 | 29.30 | 0.00 | - | 3 | 15 | 51.06% |
| CAR250117C00240000 | 2023-09-22 12:51PM EDT | 240.00 | 26.00 | 25.40 | 26.50 | -3.40 | -11.56% | 4 | 16 | 52.43% |
| CAR250117C00250000 | 2023-09-21 12:04PM EDT | 250.00 | 25.70 | 22.80 | 23.80 | 0.00 | - | 1 | 8 | 51.80% |
| CAR250117C00260000 | 2023-09-19 9:45AM EDT | 260.00 | 27.40 | 20.30 | 21.40 | 0.00 | - | 2 | 7 | 51.16% |
| CAR250117C00270000 | 2023-08-16 1:52PM EDT | 270.00 | 40.50 | 23.80 | 25.40 | 0.00 | - | 1 | 6 | 58.09% |
| CAR250117C00280000 | 2023-09-14 1:27PM EDT | 280.00 | 22.10 | 14.90 | 20.00 | 0.00 | - | 2 | 12 | 51.09% |
| CAR250117C00290000 | 2023-09-13 10:33AM EDT | 290.00 | 16.70 | 12.60 | 18.60 | -3.00 | -15.23% | 15 | 10 | 50.55% |
| CAR250117C00300000 | 2023-09-21 10:19AM EDT | 300.00 | 15.70 | 9.20 | 15.50 | 0.00 | - | 1 | 16 | 52.24% |
| CAR250117C00310000 | 2023-09-13 11:24AM EDT | 310.00 | 16.00 | 11.50 | 14.40 | 0.00 | - | 2 | 13 | 50.34% |
| CAR250117C00320000 | 2023-09-18 12:58PM EDT | 320.00 | 14.70 | 10.10 | 11.40 | 0.00 | - | 11 | 15 | 49.62% |
| CAR250117C00330000 | 2023-09-18 11:52AM EDT | 330.00 | 13.60 | 8.00 | 10.40 | 0.00 | - | 4 | 79 | 49.56% |
| CAR250117C00340000 | 2023-09-18 11:43AM EDT | 340.00 | 12.30 | 5.20 | 9.40 | 0.00 | - | 3 | 14 | 49.36% |
| CAR250117C00350000 | 2023-09-07 11:43AM EDT | 350.00 | 11.60 | 7.10 | 11.80 | 0.00 | - | 16 | 24 | 50.80% |
| CAR250117C00360000 | 2023-09-19 12:51PM EDT | 360.00 | 9.50 | 5.50 | 8.30 | 0.00 | - | 100 | 161 | 50.10% |
| CAR250117C00370000 | 2023-09-08 1:37PM EDT | 370.00 | 9.69 | 5.30 | 7.80 | 0.00 | - | 1 | 49 | 50.42% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117P00070000 | 2023-08-24 1:27PM EDT | 70.00 | 1.90 | 2.25 | 4.00 | 0.00 | - | 12 | 42 | 61.58% |
| CAR250117P00075000 | 2023-09-05 9:30AM EDT | 75.00 | 2.55 | 2.60 | 3.40 | 0.00 | - | 9 | 34 | 57.04% |
| CAR250117P00080000 | 2023-05-23 2:23PM EDT | 80.00 | 8.05 | 0.40 | 8.50 | 0.00 | - | 5 | 16 | 59.58% |
| CAR250117P00085000 | 2023-03-30 1:34PM EDT | 85.00 | 11.20 | 10.10 | 11.80 | 0.00 | - | 10 | 19 | 76.31% |
| CAR250117P00090000 | 2023-06-02 1:08PM EDT | 90.00 | 9.80 | 5.10 | 6.00 | 0.00 | - | 1 | 55 | 56.09% |
| CAR250117P00095000 | 2023-05-12 10:37AM EDT | 95.00 | 14.06 | 7.80 | 10.30 | 0.00 | - | 2 | 100 | 62.56% |
| CAR250117P00100000 | 2023-09-18 2:30PM EDT | 100.00 | 5.40 | 6.70 | 9.70 | 0.00 | - | 4 | 50 | 56.58% |
| CAR250117P00105000 | 2023-03-30 12:56PM EDT | 105.00 | 16.80 | 15.10 | 17.10 | 0.00 | - | 5 | 6 | 71.07% |
| CAR250117P00110000 | 2023-09-08 1:42PM EDT | 110.00 | 7.39 | 8.80 | 12.10 | 0.00 | - | 5 | 20 | 54.90% |
| CAR250117P00115000 | 2023-09-11 11:17AM EDT | 115.00 | 7.80 | 9.90 | 13.50 | 0.00 | - | - | 3 | 54.10% |
| CAR250117P00120000 | 2023-09-22 11:33AM EDT | 120.00 | 11.00 | 11.20 | 16.00 | +1.50 | +15.79% | 1 | 123 | 54.42% |
| CAR250117P00125000 | 2023-09-14 11:13AM EDT | 125.00 | 10.00 | 12.50 | 13.10 | 0.00 | - | 1 | 130 | 50.05% |
| CAR250117P00130000 | 2023-09-12 11:39AM EDT | 130.00 | 11.40 | 12.30 | 14.60 | 0.00 | - | 1 | 40 | 49.44% |
| CAR250117P00135000 | 2023-09-11 12:25PM EDT | 135.00 | 12.30 | 15.50 | 16.20 | 0.00 | - | 3 | 26 | 48.84% |
| CAR250117P00140000 | 2023-09-11 11:39AM EDT | 140.00 | 13.70 | 17.10 | 21.90 | 0.00 | - | 7 | 18 | 50.79% |
| CAR250117P00145000 | 2023-09-11 10:21AM EDT | 145.00 | 15.20 | 18.80 | 22.30 | 0.00 | - | 1 | 9 | 51.63% |
| CAR250117P00150000 | 2023-08-31 3:45PM EDT | 150.00 | 15.76 | 20.70 | 24.10 | 0.00 | - | 1 | 401 | 50.78% |
| CAR250117P00155000 | 2023-05-15 11:40AM EDT | 155.00 | 37.80 | 23.50 | 26.20 | 0.00 | - | - | 1 | 50.25% |
| CAR250117P00160000 | 2023-08-22 11:04AM EDT | 160.00 | 17.40 | 22.80 | 23.50 | 0.00 | - | 1 | 2 | 43.05% |
| CAR250117P00165000 | 2023-09-08 11:02AM EDT | 165.00 | 23.10 | 26.70 | 27.70 | 0.00 | - | 3 | 4 | 45.26% |
| CAR250117P00170000 | 2023-09-11 12:15PM EDT | 170.00 | 23.60 | 28.30 | 30.10 | 0.00 | - | 8 | 19 | 44.87% |
| CAR250117P00175000 | 2023-09-01 3:50PM EDT | 175.00 | 23.50 | 31.20 | 33.00 | 0.00 | - | 4 | 7 | 44.99% |
| CAR250117P00180000 | 2023-07-10 12:57PM EDT | 180.00 | 27.40 | 25.50 | 26.70 | 0.00 | - | 10 | 13 | 33.59% |
| CAR250117P00185000 | 2022-11-23 10:35AM EDT | 185.00 | 53.00 | 66.30 | 72.30 | 0.00 | - | 1 | 1 | 83.73% |
| CAR250117P00195000 | 2023-07-21 12:59PM EDT | 195.00 | 32.00 | 28.80 | 32.10 | 0.00 | - | 1 | 1 | 29.17% |
| CAR250117P00200000 | 2023-07-10 12:57PM EDT | 200.00 | 35.40 | 33.50 | 34.80 | 0.00 | - | 10 | 17 | 28.45% |
| CAR250117P00210000 | 2023-03-23 12:35PM EDT | 210.00 | 67.20 | 62.20 | 70.80 | 0.00 | - | - | 1 | 58.27% |
| CAR250117P00230000 | 2023-03-21 3:35PM EDT | 230.00 | 79.50 | 78.50 | 85.00 | 0.00 | - | 3 | 3 | 59.02% |
| CAR250117P00240000 | 2023-08-18 3:25PM EDT | 240.00 | 52.50 | 57.70 | 64.90 | 0.00 | - | 1 | 20 | 27.56% |
| CAR250117P00250000 | 2023-08-18 9:30AM EDT | 250.00 | 60.09 | 63.00 | 72.10 | 0.00 | - | 2 | 2 | 24.99% |
| CAR250117P00260000 | 2023-08-18 3:31PM EDT | 260.00 | 63.70 | 70.00 | 78.70 | 0.00 | - | 16 | 15 | 17.82% |
| CAR250117P00350000 | 2022-11-01 9:44AM EDT | 350.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
