Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR261218C00055000 | 2024-03-19 12:13PM EDT | 55.00 | 72.84 | 61.50 | 66.50 | 0.00 | - | 2 | 3 | 80.09% |
| CAR261218C00075000 | 2024-04-04 2:13PM EDT | 75.00 | 70.65 | 50.00 | 55.00 | 0.00 | - | 5 | 6 | 71.39% |
| CAR261218C00090000 | 2024-02-20 2:27PM EDT | 90.00 | 49.75 | 54.50 | 59.50 | 0.00 | - | - | 1 | 90.86% |
| CAR261218C00100000 | 2024-04-18 9:52AM EDT | 100.00 | 43.50 | 40.00 | 44.50 | 0.00 | - | 1 | 2 | 67.55% |
| CAR261218C00105000 | 2024-04-25 3:48PM EDT | 105.00 | 36.50 | 38.00 | 42.50 | 0.00 | - | 2 | 3 | 66.56% |
| CAR261218C00110000 | 2024-04-25 11:27AM EDT | 110.00 | 34.55 | 36.60 | 40.50 | 0.00 | - | 2 | 9 | 65.99% |
| CAR261218C00115000 | 2024-03-07 1:26PM EDT | 115.00 | 44.90 | 49.50 | 54.00 | 0.00 | - | 1 | 0 | 91.68% |
| CAR261218C00120000 | 2024-04-08 2:25PM EDT | 120.00 | 48.60 | 32.80 | 37.40 | 0.00 | - | 1 | 0 | 64.52% |
| CAR261218C00125000 | 2024-02-23 12:06PM EDT | 125.00 | 35.00 | 39.00 | 44.00 | 0.00 | - | 1 | 1 | 77.05% |
| CAR261218C00135000 | 2024-04-22 10:12AM EDT | 135.00 | 30.37 | 29.30 | 33.00 | 0.00 | - | 4 | 12 | 63.67% |
| CAR261218C00150000 | 2024-04-09 10:02AM EDT | 150.00 | 41.50 | 25.80 | 29.40 | 0.00 | - | 1 | 2 | 62.75% |
| CAR261218C00155000 | 2024-02-13 10:55AM EDT | 155.00 | 48.35 | 27.50 | 32.50 | 0.00 | - | - | 1 | 67.84% |
| CAR261218C00165000 | 2024-04-18 1:48PM EDT | 165.00 | 23.50 | 22.50 | 26.20 | 0.00 | - | 2 | 0 | 61.72% |
| CAR261218C00170000 | 2024-04-25 2:24PM EDT | 170.00 | 21.00 | 21.20 | 25.20 | 0.00 | - | 5 | 1 | 61.16% |
| CAR261218C00200000 | 2024-02-13 12:40PM EDT | 200.00 | 30.50 | 18.50 | 23.50 | 0.00 | - | - | 1 | 64.00% |
| CAR261218C00220000 | 2024-04-18 9:30AM EDT | 220.00 | 16.20 | 13.60 | 17.40 | 0.00 | - | 1 | 4 | 58.75% |
| CAR261218C00240000 | 2024-02-20 1:53PM EDT | 240.00 | 14.00 | 16.00 | 20.50 | 0.00 | - | - | 5 | 66.16% |
| CAR261218C00250000 | 2024-04-19 3:25PM EDT | 250.00 | 13.00 | 10.90 | 14.10 | 0.00 | - | 6 | 15 | 58.06% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR261218P00055000 | 2024-04-23 12:01PM EDT | 55.00 | 9.90 | 10.00 | 11.20 | 0.00 | - | 2 | 3,055 | 58.58% |
| CAR261218P00075000 | 2024-03-07 3:18PM EDT | 75.00 | 16.53 | 13.40 | 17.80 | 0.00 | - | - | 20 | 52.59% |
| CAR261218P00085000 | 2024-02-26 11:31AM EDT | 85.00 | 21.32 | 18.30 | 20.80 | 0.00 | - | 2,000 | 202 | 47.74% |
| CAR261218P00090000 | 2024-03-08 3:51PM EDT | 90.00 | 24.00 | 19.10 | 23.90 | 0.00 | - | 3 | 2 | 48.07% |
| CAR261218P00095000 | 2024-03-07 11:44AM EDT | 95.00 | 26.16 | 21.00 | 25.80 | 0.00 | - | 1 | 1 | 46.12% |
| CAR261218P00100000 | 2024-04-22 10:48AM EDT | 100.00 | 30.49 | 29.50 | 32.00 | 0.00 | - | 2 | 12 | 51.19% |
| CAR261218P00105000 | 2024-04-10 12:28PM EDT | 105.00 | 27.85 | 31.40 | 35.60 | 0.00 | - | 3 | 25 | 51.61% |
| CAR261218P00110000 | 2024-04-26 10:49AM EDT | 110.00 | 36.10 | 34.00 | 38.10 | +1.00 | +2.85% | 3 | 12 | 50.09% |
| CAR261218P00115000 | 2024-04-16 10:35AM EDT | 115.00 | 36.10 | 37.80 | 41.00 | 0.00 | - | 3 | 5 | 49.09% |
| CAR261218P00120000 | 2024-04-15 3:01PM EDT | 120.00 | 38.07 | 41.10 | 44.30 | 0.00 | - | 8 | 13 | 48.61% |
| CAR261218P00125000 | 2024-04-10 11:56AM EDT | 125.00 | 38.20 | 44.00 | 47.20 | 0.00 | - | 3 | 11 | 47.38% |
| CAR261218P00130000 | 2024-04-15 2:51PM EDT | 130.00 | 44.04 | 47.10 | 50.70 | 0.00 | - | 2 | 11 | 46.96% |
| CAR261218P00135000 | 2024-02-13 11:53AM EDT | 135.00 | 34.85 | 47.00 | 52.00 | 0.00 | - | - | 5 | 43.05% |
| CAR261218P00140000 | 2024-01-12 4:34PM EDT | 140.00 | 33.30 | 29.00 | 34.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAR261218P00165000 | 2024-03-06 3:01PM EDT | 165.00 | 71.75 | 61.50 | 66.50 | 0.00 | - | 2 | 2 | 23.59% |
© 2024 Yahoo. All rights reserved.