Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.00+5.89 (+6.26%)
At close: 4:00PM EDT
Callsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR211119C00035000 | 2021-04-01 12:24PM EDT | 35.00 | 40.56 | 53.50 | 56.60 | 0.00 | - | 2 | 2 | 0.00% |
| CAR211119C00040000 | 2021-04-01 12:24PM EDT | 40.00 | 36.31 | 48.50 | 53.00 | 0.00 | - | 2 | 2 | 0.00% |
| CAR211119C00045000 | 2021-04-19 3:43PM EDT | 45.00 | 35.00 | 36.90 | 40.80 | 0.00 | - | 1 | 2 | 0.00% |
| CAR211119C00050000 | 2021-05-18 11:27AM EDT | 50.00 | 39.51 | 31.30 | 33.50 | 0.00 | - | - | 1 | 0.00% |
| CAR211119C00055000 | 2021-05-18 11:27AM EDT | 55.00 | 35.33 | 26.50 | 29.00 | 0.00 | - | 1 | 6 | 0.00% |
| CAR211119C00060000 | 2021-06-01 9:54AM EDT | 60.00 | 32.81 | 25.80 | 26.60 | 0.00 | - | 1 | 19 | 0.00% |
| CAR211119C00065000 | 2021-06-18 11:39AM EDT | 65.00 | 19.76 | 21.70 | 22.50 | 0.00 | - | 2 | 10 | 0.00% |
| CAR211119C00067500 | 2021-06-18 11:39AM EDT | 67.50 | 18.16 | 20.10 | 20.70 | 0.00 | - | 2 | 4 | 0.00% |
| CAR211119C00070000 | 2021-06-23 10:20AM EDT | 70.00 | 18.40 | 18.50 | 19.10 | 0.00 | - | 1 | 9 | 0.00% |
| CAR211119C00072500 | 2021-06-18 10:32AM EDT | 72.50 | 15.18 | 16.90 | 17.60 | 0.00 | - | 4 | 4 | 0.00% |
| CAR211119C00075000 | 2021-06-18 10:57AM EDT | 75.00 | 13.40 | 16.00 | 16.50 | 0.00 | - | 1 | 26 | 0.00% |
| CAR211119C00080000 | 2021-06-22 11:16AM EDT | 80.00 | 13.20 | 12.00 | 15.20 | 0.00 | - | 8 | 295 | 0.00% |
| CAR211119C00082500 | 2021-06-23 9:59AM EDT | 82.50 | 11.50 | 10.80 | 14.00 | 0.00 | - | 1 | 17 | 0.00% |
| CAR211119C00085000 | 2021-06-18 11:55AM EDT | 85.00 | 10.50 | 9.90 | 12.90 | 0.00 | - | 1 | 44 | 0.00% |
| CAR211119C00087500 | 2021-06-22 11:20AM EDT | 87.50 | 9.44 | 9.20 | 11.80 | 0.00 | - | 7 | 85 | 0.00% |
| CAR211119C00090000 | 2021-06-22 3:10PM EDT | 90.00 | 9.60 | 8.90 | 9.40 | 0.00 | - | 2 | 447 | 0.00% |
| CAR211119C00092500 | 2021-06-17 10:14AM EDT | 92.50 | 10.90 | 8.40 | 8.80 | 0.00 | - | 1 | 20 | 26.69% |
| CAR211119C00097500 | 2021-06-18 3:34PM EDT | 97.50 | 6.25 | 5.80 | 8.40 | 0.00 | - | 1 | 22 | 46.35% |
| CAR211119C00105000 | 2021-06-23 11:28AM EDT | 105.00 | 5.20 | 4.00 | 7.40 | 0.00 | - | 3 | 20 | 50.17% |
| CAR211119C00115000 | 2021-06-01 3:03PM EDT | 115.00 | 5.90 | 3.20 | 4.40 | 0.00 | - | 5 | 24 | 57.09% |
| CAR211119C00120000 | 2021-06-16 3:31PM EDT | 120.00 | 4.08 | 1.60 | 3.70 | 0.00 | - | 1 | 31 | 55.88% |
| CAR211119C00125000 | 2021-06-08 2:15PM EDT | 125.00 | 4.17 | 1.05 | 3.30 | 0.00 | - | 2 | 84 | 58.47% |
| CAR211119C00130000 | 2021-06-21 3:16PM EDT | 130.00 | 1.85 | 0.85 | 2.80 | 0.00 | - | 5 | 34 | 61.11% |
| CAR211119C00135000 | 2021-06-23 1:34PM EDT | 135.00 | 1.81 | 1.30 | 2.05 | 0.00 | - | 3 | 112 | 65.04% |
Putsfor19 November 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR211119P00045000 | 2021-06-16 9:35AM EDT | 45.00 | 0.84 | 0.65 | 1.25 | 0.00 | - | 1 | 2 | 134.96% |
| CAR211119P00050000 | 2021-06-23 12:52PM EDT | 50.00 | 1.50 | 0.20 | 2.00 | 0.00 | - | 20 | 31 | 123.49% |
| CAR211119P00055000 | 2021-06-10 11:14AM EDT | 55.00 | 2.40 | 1.35 | 3.50 | +0.38 | +18.81% | 1 | 22 | 135.38% |
| CAR211119P00060000 | 2021-06-23 12:35PM EDT | 60.00 | 3.38 | 3.30 | 3.60 | +0.18 | +5.63% | 2 | 376 | 134.69% |
| CAR211119P00065000 | 2021-06-21 1:34PM EDT | 65.00 | 5.10 | 4.70 | 4.90 | 0.00 | - | 5 | 50 | 135.16% |
| CAR211119P00067500 | 2021-06-21 12:14PM EDT | 67.50 | 5.80 | 5.40 | 5.80 | 0.00 | - | 4 | 26 | 135.69% |
| CAR211119P00072500 | 2021-06-18 12:17PM EDT | 72.50 | 8.40 | 7.20 | 7.60 | 0.00 | - | 1 | 18 | 136.66% |
| CAR211119P00075000 | 2021-06-22 1:46PM EDT | 75.00 | 9.21 | 8.30 | 8.70 | 0.00 | - | 1 | 168 | 138.03% |
| CAR211119P00077500 | 2021-06-16 11:35AM EDT | 77.50 | 7.72 | 8.50 | 10.80 | 0.00 | - | 4 | 47 | 139.18% |
| CAR211119P00080000 | 2021-06-08 11:53AM EDT | 80.00 | 11.30 | 9.80 | 12.10 | 0.00 | - | 6 | 98 | 140.98% |
| CAR211119P00082500 | 2021-06-18 11:14AM EDT | 82.50 | 12.15 | 11.10 | 13.50 | 0.00 | - | 7 | 39 | 142.59% |
| CAR211119P00085000 | 2021-06-22 1:46PM EDT | 85.00 | 14.47 | 12.50 | 15.70 | 0.00 | - | 1 | 9 | 147.09% |
| CAR211119P00090000 | 2021-06-18 3:18PM EDT | 90.00 | 18.00 | 16.70 | 17.10 | 0.00 | - | 6 | 21 | 148.52% |
| CAR211119P00092500 | 2021-06-21 3:34PM EDT | 92.50 | 18.10 | 18.40 | 18.90 | 0.00 | - | 2 | 26 | 151.15% |
| CAR211119P00095000 | 2021-06-15 12:24PM EDT | 95.00 | 16.30 | 18.80 | 21.30 | 0.00 | - | 1 | 17 | 150.93% |
| CAR211119P00100000 | 2021-06-18 10:01AM EDT | 100.00 | 25.00 | 22.30 | 24.40 | 0.00 | - | 1 | 47 | 153.00% |
| CAR211119P00110000 | 2021-06-14 2:19PM EDT | 110.00 | 26.01 | 30.10 | 32.80 | 0.00 | - | 2 | 4 | 163.64% |
| CAR211119P00120000 | 2021-06-14 9:38AM EDT | 120.00 | 31.90 | 38.60 | 41.30 | 0.00 | - | 1 | 0 | 173.06% |
| CAR211119P00130000 | 2021-05-18 11:26AM EDT | 130.00 | 45.32 | 49.80 | 52.50 | 0.00 | - | - | 1 | 197.11% |
© 2021 Verizon Media. All rights reserved.
