UK markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.52+2.48 (+2.30%)
At close: 04:00PM EST
110.22 -0.30 (-0.27%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR250117C000600002024-02-29 9:49AM EST60.0056.6455.0058.200.00-53775.94%
CAR250117C000650002024-03-01 11:45AM EST65.0054.3251.1054.50+1.33+2.51%5573.95%
CAR250117C000700002024-03-01 11:45AM EST70.0050.9047.5050.80+6.01+13.39%5472.18%
CAR250117C000750002023-11-24 11:23AM EST75.00109.31111.00115.800.00-120.00%
CAR250117C000800002024-02-23 10:29AM EST80.0036.3241.0043.500.00-11168.88%
CAR250117C000850002023-12-04 2:48PM EST85.00108.600.000.000.00-100.00%
CAR250117C000900002024-02-13 3:59PM EST90.0051.4534.7037.400.00-12266.30%
CAR250117C000950002024-02-23 1:33PM EST95.0031.9032.6034.400.00-59866.02%
CAR250117C001000002024-03-01 3:33PM EST100.0031.8530.5031.80+2.85+9.83%16165.85%
CAR250117C001050002024-02-29 11:22AM EST105.0027.1527.2030.700.00-14365.66%
CAR250117C001100002024-02-28 2:06PM EST110.0024.1025.3027.000.00-13763.59%
CAR250117C001150002024-02-23 10:28AM EST115.0019.4523.3024.800.00-3462.98%
CAR250117C001200002024-03-01 3:05PM EST120.0022.9021.7022.80+1.90+9.05%310862.80%
CAR250117C001250002024-02-21 10:48AM EST125.0016.7918.0020.700.00-12659.64%
CAR250117C001300002024-03-01 3:33PM EST130.0019.0518.2020.60+5.05+36.07%12463.34%
CAR250117C001350002024-02-20 9:54AM EST135.0014.6016.6017.400.00-46260.85%
CAR250117C001400002024-03-01 1:28PM EST140.0015.9615.1017.10+1.69+11.84%56261.73%
CAR250117C001450002024-02-29 2:53PM EST145.0012.7813.8015.700.00-21261.28%
CAR250117C001500002024-03-01 1:56PM EST150.0013.5012.6013.30+0.80+6.30%42759.47%
CAR250117C001550002024-02-29 2:11PM EST155.0010.9011.4012.200.00-1459.04%
CAR250117C001600002024-03-01 10:34AM EST160.0010.4010.5011.10+0.20+1.96%86358.78%
CAR250117C001650002024-02-23 12:54PM EST165.008.909.4010.100.00-2658.17%
CAR250117C001700002024-02-29 3:21PM EST170.008.308.609.200.00-11857.90%
CAR250117C001750002024-03-01 10:59AM EST175.008.407.808.40+2.47+41.65%141857.59%
CAR250117C001800002024-03-01 2:05PM EST180.007.807.107.70+0.95+13.87%1611757.38%
CAR250117C001850002024-03-01 9:52AM EST185.006.076.207.00-0.65-9.67%11556.69%
CAR250117C001900002024-02-14 10:24AM EST190.008.105.106.400.00-12355.63%
CAR250117C001950002024-02-15 1:36PM EST195.007.404.405.800.00-21854.99%
CAR250117C002000002024-03-01 11:54AM EST200.005.604.805.30+1.60+40.00%14156.29%
CAR250117C002100002024-02-16 12:07PM EST210.004.564.104.500.00-51056.34%
CAR250117C002200002024-02-20 9:56AM EST220.002.852.703.900.00-15154.82%
CAR250117C002300002024-02-16 12:42PM EST230.002.921.354.600.00-11855.68%
CAR250117C002400002024-02-14 12:44PM EST240.003.001.252.750.00-511152.81%
CAR250117C002500002024-02-15 12:30PM EST250.002.601.752.350.00-112455.05%
CAR250117C002600002024-01-09 3:37PM EST260.0010.907.808.600.00-1981.51%
CAR250117C002700002024-01-05 11:32AM EST270.009.405.306.000.00-11374.88%
CAR250117C002800002023-11-28 10:40AM EST280.007.8010.1011.300.00-12693.18%
CAR250117C002900002024-02-23 12:56PM EST290.001.100.854.000.00-13964.18%
CAR250117C003000002024-03-01 2:08PM EST300.001.200.401.150.00-14353.39%
CAR250117C003100002024-02-13 2:14PM EST310.001.250.551.050.00-113955.01%
CAR250117C003200002024-01-16 11:39AM EST320.003.310.301.850.00-1059.08%
CAR250117C003300002024-02-13 2:13PM EST330.001.000.250.000.00-11625.00%
CAR250117C003400002023-12-20 12:35PM EST340.006.292.703.300.00-53674.65%
CAR250117C003500002024-01-09 1:14PM EST350.003.001.752.200.00-1318169.89%
CAR250117C003600002024-02-02 3:25PM EST360.001.450.150.000.00-312725.00%
CAR250117C003700002023-12-12 11:47AM EST370.004.500.000.000.00-112525.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR250117P000550002024-03-01 10:43AM EST55.003.201.603.20-0.20-5.88%1161.39%
CAR250117P000600002024-03-01 11:55AM EST60.003.903.604.10-0.30-7.14%19564.05%
CAR250117P000650002024-02-29 10:18AM EST65.005.204.605.100.00-14362.61%
CAR250117P000700002024-03-01 12:41PM EST70.006.005.707.20-0.40-6.25%213663.18%
CAR250117P000750002024-02-20 12:14PM EST75.007.807.007.500.00-131659.75%
CAR250117P000800002024-03-01 3:17PM EST80.008.708.5010.00-0.72-7.64%17560.41%
CAR250117P000850002024-02-26 10:53AM EST85.0010.9310.1010.700.00-111057.55%
CAR250117P000900002024-02-29 9:47AM EST90.0012.7511.9012.500.00-1033156.43%
CAR250117P000950002024-02-27 12:11PM EST95.0015.5713.9014.600.00-417255.56%
CAR250117P001000002024-02-27 12:11PM EST100.0018.0416.1016.800.00-567954.65%
CAR250117P001050002024-02-26 12:25PM EST105.0019.8018.5019.200.00-199653.83%
CAR250117P001100002024-02-29 9:30AM EST110.0022.4121.0021.800.00-161552.98%
CAR250117P001150002024-02-28 12:38PM EST115.0025.2022.5024.500.00-757050.64%
CAR250117P001200002024-03-01 11:40AM EST120.0026.5026.6027.50+2.62+10.97%227551.45%
CAR250117P001250002024-02-22 12:05PM EST125.0034.0029.6031.200.00-229651.39%
CAR250117P001300002024-02-26 12:29PM EST130.0034.7032.8033.700.00-17150.85%
CAR250117P001350002024-02-26 1:05PM EST135.0038.5835.8037.100.00-519050.21%
CAR250117P001400002024-02-27 3:10PM EST140.0042.4338.9040.800.00-142749.99%
CAR250117P001450002024-02-12 12:02PM EST145.0017.1942.9044.500.00-204449.47%
CAR250117P001500002024-02-20 10:06AM EST150.0048.1546.8048.300.00-811348.90%
CAR250117P001550002024-02-14 10:27AM EST155.0039.3050.1053.400.00-23251.56%
CAR250117P001600002024-02-14 3:01PM EST160.0045.9053.7056.100.00-74147.39%
CAR250117P001650002024-02-26 1:03PM EST165.0061.9157.5060.400.00-32547.36%
CAR250117P001700002024-02-16 2:46PM EST170.0060.6961.8064.500.00-102346.46%
CAR250117P001750002024-02-14 2:28PM EST175.0058.3065.5068.900.00-91146.25%
CAR250117P001800002024-01-04 12:32PM EST180.0036.1035.5036.500.00-62510.00%
CAR250117P001850002024-01-11 1:32PM EST185.0039.2035.1037.800.00-12110.00%
CAR250117P001900002024-02-16 2:46PM EST190.0078.1978.8082.300.00-101044.92%
CAR250117P001950002024-01-05 2:36PM EST195.0045.5044.9048.400.00-1250.00%
CAR250117P002000002024-02-13 2:43PM EST200.0073.5088.9091.300.00-4642.86%
CAR250117P002100002023-11-20 1:20PM EST210.0042.2140.3044.300.00-200.00%
CAR250117P002200002024-01-16 12:13AM EST220.0079.50--0.00---0.00%
CAR250117P002300002023-03-21 2:35PM EST230.0079.5078.5085.000.00-330.00%
CAR250117P002400002023-08-18 2:25PM EST240.0052.5057.7064.900.00-1200.00%
CAR250117P002500002023-08-18 8:30AM EST250.0060.0963.0072.100.00-220.00%
CAR250117P002600002023-08-18 2:31PM EST260.0063.7070.0078.700.00-16150.00%
CAR250117P003400002024-01-16 12:13AM EST340.00161.00--0.00---0.00%
CAR250117P003500002022-11-01 8:44AM EST350.00161.000.000.000.00-110.00%