Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR251219C00065000 | 2024-04-23 3:35PM EDT | 65.00 | 55.60 | 51.20 | 54.50 | 0.00 | - | 1 | 1 | 78.59% |
| CAR251219C00070000 | 2024-04-04 2:13PM EDT | 70.00 | 70.15 | 48.30 | 51.50 | 0.00 | - | 5 | 2 | 76.74% |
| CAR251219C00075000 | 2024-03-27 2:00PM EDT | 75.00 | 62.81 | 46.00 | 48.70 | 0.00 | - | 5 | 0 | 75.78% |
| CAR251219C00080000 | 2024-02-13 12:35PM EDT | 80.00 | 72.50 | 48.20 | 50.10 | 0.00 | - | 1 | 0 | 85.65% |
| CAR251219C00090000 | 2023-04-28 9:30AM EDT | 90.00 | 111.50 | 95.40 | 100.50 | 0.00 | - | 1 | 1 | 332.18% |
| CAR251219C00100000 | 2024-04-22 11:07AM EDT | 100.00 | 33.65 | 34.70 | 36.80 | 0.00 | - | 1 | 2 | 70.64% |
| CAR251219C00105000 | 2024-04-22 1:42PM EDT | 105.00 | 34.10 | 32.90 | 34.90 | 0.00 | - | 1 | 2 | 70.11% |
| CAR251219C00110000 | 2024-04-17 1:02PM EDT | 110.00 | 35.09 | 29.70 | 33.00 | 0.00 | - | - | 1 | 67.98% |
| CAR251219C00115000 | 2024-03-14 2:55PM EDT | 115.00 | 33.34 | 37.60 | 39.60 | 0.00 | - | 1 | 2 | 85.91% |
| CAR251219C00120000 | 2024-04-17 1:02PM EDT | 120.00 | 30.22 | 28.00 | 29.70 | 0.00 | - | - | 1 | 68.57% |
| CAR251219C00125000 | 2024-02-13 3:40PM EDT | 125.00 | 42.50 | 29.10 | 30.80 | 0.00 | - | 1 | 1 | 73.27% |
| CAR251219C00130000 | 2024-03-07 12:41PM EDT | 130.00 | 30.77 | 35.00 | 39.60 | 0.00 | - | 2 | 4 | 90.44% |
| CAR251219C00135000 | 2024-03-07 12:41PM EDT | 135.00 | 29.00 | 34.50 | 37.70 | 0.00 | - | - | 2 | 90.11% |
| CAR251219C00140000 | 2024-03-13 9:40AM EDT | 140.00 | 30.00 | 31.60 | 33.70 | 0.00 | - | 1 | 1 | 85.19% |
| CAR251219C00145000 | 2024-03-20 12:20PM EDT | 145.00 | 27.72 | 20.50 | 21.90 | 0.00 | - | 6 | 6 | 64.82% |
| CAR251219C00150000 | 2024-03-20 12:20PM EDT | 150.00 | 26.20 | 19.40 | 20.60 | 0.00 | - | 6 | 16 | 64.36% |
| CAR251219C00155000 | 2023-09-01 3:06PM EDT | 155.00 | 99.30 | 70.30 | 78.00 | 0.00 | - | 4 | 4 | 192.08% |
| CAR251219C00160000 | 2024-03-13 12:40PM EDT | 160.00 | 23.11 | 23.60 | 25.00 | 0.00 | - | 4 | 7 | 76.08% |
| CAR251219C00170000 | 2024-02-15 11:43AM EDT | 170.00 | 22.00 | 18.00 | 18.80 | 0.00 | - | 1 | 11 | 67.76% |
| CAR251219C00175000 | 2024-02-20 12:49PM EDT | 175.00 | 16.20 | 19.90 | 21.30 | 0.00 | - | 1 | 4 | 73.49% |
| CAR251219C00180000 | 2024-04-24 1:14PM EDT | 180.00 | 14.50 | 14.00 | 15.20 | 0.00 | - | 1 | 10 | 63.03% |
| CAR251219C00185000 | 2023-06-16 12:23PM EDT | 185.00 | 83.50 | 103.40 | 109.50 | 0.00 | - | 2 | 2 | 0.00% |
| CAR251219C00190000 | 2023-08-03 9:41AM EDT | 190.00 | 92.94 | 80.00 | 83.80 | 0.00 | - | 1 | 1 | 229.37% |
| CAR251219C00195000 | 2023-09-11 1:59PM EDT | 195.00 | 73.80 | 54.60 | 60.40 | 0.00 | - | - | 1 | 154.95% |
| CAR251219C00200000 | 2024-04-16 3:48PM EDT | 200.00 | 13.06 | 11.10 | 12.10 | 0.00 | - | 2 | 24 | 61.68% |
| CAR251219C00210000 | 2023-09-29 12:07PM EDT | 210.00 | 50.61 | 34.40 | 41.60 | 0.00 | - | 1 | 2 | 116.03% |
| CAR251219C00220000 | 2024-01-16 1:13AM EDT | 220.00 | 58.92 | - | - | 0.00 | - | - | - | 0.00% |
| CAR251219C00230000 | 2024-03-08 11:16AM EDT | 230.00 | 12.60 | 13.80 | 15.10 | 0.00 | - | 10 | 41 | 73.86% |
| CAR251219C00240000 | 2023-09-05 11:55AM EDT | 240.00 | 60.00 | 33.20 | 39.90 | 0.00 | - | 34 | 41 | 119.07% |
| CAR251219C00250000 | 2024-04-08 2:28PM EDT | 250.00 | 11.93 | 6.40 | 7.50 | 0.00 | - | 1 | 4 | 60.13% |
| CAR251219C00260000 | 2023-03-15 1:18PM EDT | 260.00 | 53.60 | 45.60 | 53.00 | 0.00 | - | - | 1 | 148.52% |
| CAR251219C00270000 | 2023-06-07 12:30PM EDT | 270.00 | 44.65 | 68.00 | 74.80 | 0.00 | - | - | 1 | 205.10% |
| CAR251219C00280000 | 2024-02-21 4:14PM EDT | 280.00 | 4.71 | 6.40 | 7.90 | 0.00 | - | 1 | 109 | 65.02% |
| CAR251219C00290000 | 2024-02-26 1:24PM EDT | 290.00 | 5.50 | 7.80 | 8.90 | 0.00 | - | 1 | 1 | 69.46% |
| CAR251219C00310000 | 2024-02-14 11:49AM EDT | 310.00 | 5.10 | 4.40 | 5.10 | 0.00 | - | 1 | 2 | 61.76% |
| CAR251219C00320000 | 2023-04-19 10:21AM EDT | 320.00 | 33.74 | 18.80 | 26.50 | 0.00 | - | 1 | 1 | 104.03% |
| CAR251219C00330000 | 2024-04-12 3:31PM EDT | 330.00 | 4.80 | 3.00 | 3.70 | 0.00 | - | 1 | 4 | 58.98% |
| CAR251219C00340000 | 2023-11-03 9:50AM EDT | 340.00 | 23.00 | 17.70 | 20.70 | 0.00 | - | 1 | 1 | 99.53% |
| CAR251219C00350000 | 2024-04-19 3:20PM EDT | 350.00 | 2.70 | 2.55 | 3.10 | 0.00 | - | 55 | 216 | 58.79% |
| CAR251219C00360000 | 2023-12-05 4:22PM EDT | 360.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 61 | 109 | 25.00% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR251219P00055000 | 2024-03-14 12:55PM EDT | 55.00 | 6.50 | 5.90 | 6.70 | 0.00 | - | 2 | 4 | 58.28% |
| CAR251219P00070000 | 2024-04-23 11:37AM EDT | 70.00 | 12.10 | 12.60 | 13.40 | 0.00 | - | 7 | 28 | 60.50% |
| CAR251219P00075000 | 2024-03-18 1:06PM EDT | 75.00 | 13.30 | 13.10 | 14.00 | 0.00 | - | 2 | 18 | 55.63% |
| CAR251219P00080000 | 2024-02-23 1:31PM EDT | 80.00 | 15.90 | 13.60 | 14.50 | 0.00 | - | 1 | 244 | 50.83% |
| CAR251219P00085000 | 2024-03-08 12:31PM EDT | 85.00 | 16.10 | 13.60 | 15.60 | 0.00 | - | 4 | 26 | 48.58% |
| CAR251219P00090000 | 2024-03-13 10:57AM EDT | 90.00 | 18.15 | 16.60 | 18.00 | 0.00 | - | 10 | 145 | 48.01% |
| CAR251219P00095000 | 2024-01-10 4:26PM EDT | 95.00 | 10.60 | 10.00 | 10.90 | 0.00 | - | 21 | 56 | 27.47% |
| CAR251219P00100000 | 2024-04-08 11:09AM EDT | 100.00 | 20.70 | 26.60 | 27.40 | 0.00 | - | 5 | 110 | 54.53% |
| CAR251219P00105000 | 2024-04-09 10:12AM EDT | 105.00 | 22.06 | 29.20 | 30.50 | 0.00 | - | 4 | 37 | 53.78% |
| CAR251219P00110000 | 2024-02-20 12:22PM EDT | 110.00 | 28.50 | 26.60 | 27.90 | 0.00 | - | 1 | 106 | 43.41% |
| CAR251219P00115000 | 2024-03-25 11:04AM EDT | 115.00 | 28.80 | 34.10 | 36.00 | 0.00 | - | 5 | 10 | 50.67% |
| CAR251219P00120000 | 2024-04-23 9:30AM EDT | 120.00 | 37.50 | 38.10 | 39.60 | 0.00 | - | 2 | 9 | 51.14% |
| CAR251219P00125000 | 2024-02-07 12:31PM EDT | 125.00 | 18.80 | 37.00 | 38.00 | 0.00 | - | - | 4 | 42.42% |
| CAR251219P00130000 | 2024-03-11 12:15PM EDT | 130.00 | 40.40 | 36.20 | 37.30 | 0.00 | - | 1 | 9 | 33.42% |
| CAR251219P00140000 | 2024-03-05 4:27PM EDT | 140.00 | 50.50 | 43.00 | 44.40 | 0.00 | - | 6 | 9 | 31.09% |
| CAR251219P00150000 | 2024-02-12 2:57PM EDT | 150.00 | 29.00 | 51.50 | 54.30 | 0.00 | - | 1 | 103 | 34.25% |
| CAR251219P00155000 | 2024-04-18 2:13PM EDT | 155.00 | 62.30 | 62.50 | 64.90 | 0.00 | - | - | 1 | 48.26% |
| CAR251219P00160000 | 2024-01-16 1:13AM EDT | 160.00 | 34.90 | - | - | 0.00 | - | - | - | 0.00% |
| CAR251219P00165000 | 2024-02-26 2:39PM EDT | 165.00 | 67.09 | 56.90 | 58.90 | 0.00 | - | 15 | 97 | 0.00% |
| CAR251219P00170000 | 2024-04-24 1:10PM EDT | 170.00 | 75.19 | 74.30 | 77.60 | 0.00 | - | 3 | 135 | 47.87% |
| CAR251219P00175000 | 2024-02-02 2:15PM EDT | 175.00 | 42.80 | 72.30 | 74.30 | 0.00 | - | 2 | 127 | 22.32% |
| CAR251219P00180000 | 2024-04-25 11:09AM EDT | 180.00 | 87.70 | 82.20 | 85.30 | 0.00 | - | 4 | 29 | 45.11% |
| CAR251219P00185000 | 2024-04-12 3:21PM EDT | 185.00 | 78.30 | 86.60 | 89.50 | 0.00 | - | 1 | 90 | 44.28% |
| CAR251219P00190000 | 2024-04-24 1:10PM EDT | 190.00 | 92.04 | 90.90 | 93.80 | 0.00 | - | 12 | 16 | 43.53% |
| CAR251219P00195000 | 2023-12-07 4:22PM EDT | 195.00 | 42.29 | 0.00 | 0.00 | 0.00 | - | 38 | 96 | 0.00% |
| CAR251219P00200000 | 2024-02-14 10:32AM EDT | 200.00 | 74.40 | 94.90 | 97.20 | 0.00 | - | 2 | 2 | 0.00% |
| CAR251219P00210000 | 2023-12-06 1:47PM EDT | 210.00 | 55.40 | 64.30 | 65.50 | 0.00 | - | - | 6 | 0.00% |
| CAR251219P00220000 | 2023-11-21 10:50AM EDT | 220.00 | 65.60 | 61.20 | 65.50 | 0.00 | - | 6 | 3 | 0.00% |
| CAR251219P00230000 | 2023-11-21 10:50AM EDT | 230.00 | 65.60 | 60.00 | 66.50 | 0.00 | - | 2 | 0 | 0.00% |
| CAR251219P00290000 | 2024-01-16 1:13AM EDT | 290.00 | 105.55 | - | - | 0.00 | - | - | - | 0.00% |
| CAR251219P00300000 | 2023-09-01 3:09PM EDT | 300.00 | 105.55 | 124.50 | 130.60 | 0.00 | - | 2 | 2 | 0.00% |
| CAR251219P00340000 | 2024-01-16 1:13AM EDT | 340.00 | 133.40 | - | - | 0.00 | - | - | - | 0.00% |
| CAR251219P00350000 | 2023-08-24 12:53PM EDT | 350.00 | 133.40 | 165.80 | 171.90 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.