Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426C00090000 | 2024-04-26 11:06AM EDT | 90.00 | 9.55 | 9.20 | 12.90 | -2.05 | -17.67% | 1 | 3 | 136.72% |
| CAR240426C00095000 | 2024-04-26 2:31PM EDT | 95.00 | 5.90 | 4.90 | 6.40 | +3.05 | +107.02% | 4 | 19 | 116.41% |
| CAR240426C00097000 | 2024-04-26 9:59AM EDT | 97.00 | 4.66 | 3.60 | 5.50 | +2.46 | +111.82% | 20 | 71 | 98.83% |
| CAR240426C00099000 | 2024-04-26 2:31PM EDT | 99.00 | 2.00 | 1.10 | 2.80 | +1.56 | +354.55% | 11 | 145 | 80.96% |
| CAR240426C00100000 | 2024-04-26 2:31PM EDT | 100.00 | 0.95 | 0.80 | 1.40 | -0.30 | -24.00% | 39 | 113 | 42.19% |
| CAR240426C00101000 | 2024-04-26 1:30PM EDT | 101.00 | 0.50 | 0.25 | 0.45 | -0.35 | -41.18% | 2 | 267 | 23.83% |
| CAR240426C00102000 | 2024-04-26 11:10AM EDT | 102.00 | 0.27 | 0.00 | 0.15 | -0.38 | -58.46% | 2 | 1,077 | 25.00% |
| CAR240426C00103000 | 2024-04-26 12:11PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 5 | 232 | 33.01% |
| CAR240426C00104000 | 2024-04-25 3:19PM EDT | 104.00 | 0.19 | 0.00 | 0.30 | -0.06 | -24.00% | 104 | 370 | 61.13% |
| CAR240426C00105000 | 2024-04-26 2:22PM EDT | 105.00 | 0.05 | 0.00 | 0.20 | -0.20 | -80.00% | 15 | 291 | 53.52% |
| CAR240426C00106000 | 2024-04-26 10:26AM EDT | 106.00 | 0.05 | 0.00 | 0.35 | -0.13 | -72.22% | 2 | 184 | 72.27% |
| CAR240426C00107000 | 2024-04-26 12:34PM EDT | 107.00 | 0.21 | 0.00 | 0.10 | +0.07 | +50.00% | 1 | 289 | 62.89% |
| CAR240426C00108000 | 2024-04-26 9:56AM EDT | 108.00 | 0.10 | 0.00 | 0.15 | -0.03 | -23.08% | 1 | 96 | 76.17% |
| CAR240426C00109000 | 2024-04-25 10:43AM EDT | 109.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 27 | 269 | 103.91% |
| CAR240426C00110000 | 2024-04-25 11:36AM EDT | 110.00 | 0.29 | 0.00 | 1.25 | 0.00 | - | 42 | 133 | 154.88% |
| CAR240426C00111000 | 2024-04-25 10:23AM EDT | 111.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 173 | 251 | 169.53% |
| CAR240426C00112000 | 2024-04-25 1:49PM EDT | 112.00 | 0.06 | 0.00 | 1.50 | 0.00 | - | 23 | 224 | 186.13% |
| CAR240426C00113000 | 2024-04-22 2:24PM EDT | 113.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 190.23% |
| CAR240426C00114000 | 2024-04-25 3:14PM EDT | 114.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 23 | 170.51% |
| CAR240426C00115000 | 2024-04-26 10:25AM EDT | 115.00 | 0.05 | 0.00 | 0.25 | -0.33 | -86.84% | 50 | 242 | 141.80% |
| CAR240426C00116000 | 2024-04-25 10:35AM EDT | 116.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 61 | 69 | 191.02% |
| CAR240426C00117000 | 2024-04-25 11:10AM EDT | 117.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 61 | 155 | 162.11% |
| CAR240426C00118000 | 2024-04-25 12:14PM EDT | 118.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 113 | 205.08% |
| CAR240426C00119000 | 2024-04-26 9:35AM EDT | 119.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 38 | 212 | 157.03% |
| CAR240426C00120000 | 2024-04-26 9:56AM EDT | 120.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 11 | 257 | 140.63% |
| CAR240426C00121000 | 2024-04-25 3:42PM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 160.16% |
| CAR240426C00122000 | 2024-04-26 9:44AM EDT | 122.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | 100 | 31 | 285.55% |
| CAR240426C00123000 | 2024-04-25 12:41PM EDT | 123.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 10 | 12 | 306.05% |
| CAR240426C00124000 | 2024-04-15 11:47AM EDT | 124.00 | 1.20 | 0.00 | 1.35 | 0.00 | - | 2 | 5 | 289.45% |
| CAR240426C00125000 | 2024-04-24 1:38PM EDT | 125.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 68 | 122 | 211.72% |
| CAR240426C00126000 | 2024-04-26 9:43AM EDT | 126.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 49 | 175.00% |
| CAR240426C00127000 | 2024-04-10 10:17AM EDT | 127.00 | 2.53 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 346.88% |
| CAR240426C00128000 | 2024-04-17 3:59PM EDT | 128.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 1 | 16 | 273.44% |
| CAR240426C00129000 | 2024-04-16 2:46PM EDT | 129.00 | 0.21 | 0.00 | 2.05 | 0.00 | - | 10 | 17 | 365.63% |
| CAR240426C00130000 | 2024-04-26 9:44AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 37 | 195.31% |
| CAR240426C00131000 | 2024-04-17 11:02AM EDT | 131.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 3 | 324.61% |
| CAR240426C00132000 | 2024-04-12 1:54PM EDT | 132.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 501 | 501 | 254.69% |
| CAR240426C00134000 | 2024-04-12 3:11PM EDT | 134.00 | 0.43 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 338.48% |
| CAR240426C00135000 | 2024-04-26 10:08AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 170 | 55 | 220.31% |
| CAR240426C00140000 | 2024-04-15 1:20PM EDT | 140.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 5 | 514 | 416.41% |
| CAR240426C00145000 | 2024-04-01 10:47AM EDT | 145.00 | 0.97 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 385.55% |
| CAR240426C00150000 | 2024-04-05 2:30PM EDT | 150.00 | 0.39 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 408.59% |
| CAR240426C00155000 | 2024-04-04 9:49AM EDT | 155.00 | 0.33 | 0.00 | 1.10 | 0.00 | - | 10 | 7 | 478.52% |
| CAR240426C00160000 | 2024-04-08 10:06AM EDT | 160.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 15 | 11 | 417.97% |
| CAR240426C00165000 | 2024-04-08 9:50AM EDT | 165.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 1 | 531.25% |
| CAR240426C00170000 | 2024-04-05 9:53AM EDT | 170.00 | 0.19 | 0.00 | 1.10 | 0.00 | - | 8 | 8 | 556.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426P00080000 | 2024-04-25 9:54AM EDT | 80.00 | 0.17 | 0.00 | 1.10 | 0.00 | - | 3 | 26 | 317.38% |
| CAR240426P00085000 | 2024-04-25 2:50PM EDT | 85.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 76 | 91 | 286.72% |
| CAR240426P00088000 | 2024-04-22 12:01PM EDT | 88.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | 5 | 105 | 144.53% |
| CAR240426P00090000 | 2024-04-25 1:53PM EDT | 90.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 41 | 175 | 181.05% |
| CAR240426P00091000 | 2024-04-25 12:05PM EDT | 91.00 | 0.04 | 0.00 | 1.50 | -0.31 | -88.57% | 1 | 15 | 191.02% |
| CAR240426P00092000 | 2024-04-25 3:23PM EDT | 92.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 2 | 55 | 179.10% |
| CAR240426P00093000 | 2024-04-25 2:54PM EDT | 93.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 135 | 146 | 130.27% |
| CAR240426P00094000 | 2024-04-26 10:17AM EDT | 94.00 | 0.70 | 0.00 | 0.35 | +0.05 | +7.69% | 12 | 103 | 95.70% |
| CAR240426P00095000 | 2024-04-26 12:21PM EDT | 95.00 | 0.09 | 0.00 | 0.35 | -0.26 | -74.29% | 35 | 254 | 84.77% |
| CAR240426P00096000 | 2024-04-26 2:08PM EDT | 96.00 | 0.04 | 0.00 | 0.10 | -0.36 | -90.00% | 8 | 288 | 55.47% |
| CAR240426P00097000 | 2024-04-26 2:25PM EDT | 97.00 | 0.10 | 0.00 | 0.10 | -0.65 | -86.67% | 4 | 231 | 53.52% |
| CAR240426P00098000 | 2024-04-26 10:05AM EDT | 98.00 | 0.10 | 0.00 | 0.50 | -0.80 | -88.89% | 3 | 284 | 56.25% |
| CAR240426P00099000 | 2024-04-26 2:08PM EDT | 99.00 | 0.09 | 0.00 | 0.15 | -1.21 | -93.08% | 23 | 356 | 35.55% |
| CAR240426P00100000 | 2024-04-26 2:31PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | -2.00 | -95.24% | 111 | 723 | 22.27% |
| CAR240426P00101000 | 2024-04-26 2:01PM EDT | 101.00 | 0.60 | 0.15 | 0.50 | -1.90 | -76.00% | 26 | 51 | 21.00% |
| CAR240426P00102000 | 2024-04-26 11:37AM EDT | 102.00 | 3.00 | 0.70 | 1.40 | +0.45 | +17.65% | 357 | 790 | 33.59% |
| CAR240426P00103000 | 2024-04-26 9:58AM EDT | 103.00 | 1.80 | 0.55 | 3.40 | -3.26 | -64.43% | 12 | 158 | 102.64% |
| CAR240426P00104000 | 2024-04-26 12:53PM EDT | 104.00 | 3.10 | 1.25 | 4.70 | -2.45 | -44.14% | 8 | 63 | 134.77% |
| CAR240426P00105000 | 2024-04-26 10:02AM EDT | 105.00 | 3.20 | 3.30 | 5.30 | -2.80 | -46.67% | 7 | 96 | 63.28% |
| CAR240426P00106000 | 2024-04-25 3:59PM EDT | 106.00 | 4.70 | 4.40 | 6.20 | -2.00 | -29.85% | 1 | 75 | 73.83% |
| CAR240426P00107000 | 2024-04-26 2:02PM EDT | 107.00 | 6.10 | 4.80 | 7.20 | -2.35 | -27.81% | 11 | 85 | 151.17% |
| CAR240426P00108000 | 2024-04-23 10:19AM EDT | 108.00 | 6.00 | 5.90 | 8.50 | 0.00 | - | 6 | 24 | 78.91% |
| CAR240426P00109000 | 2024-04-22 10:20AM EDT | 109.00 | 9.29 | 7.20 | 9.50 | 0.00 | - | 11 | 49 | 108.79% |
| CAR240426P00110000 | 2024-04-25 12:58PM EDT | 110.00 | 13.69 | 8.20 | 10.50 | 0.00 | - | 5 | 42 | 118.16% |
| CAR240426P00111000 | 2024-04-25 10:44AM EDT | 111.00 | 14.80 | 9.20 | 11.40 | 0.00 | - | 1 | 6 | 120.70% |
| CAR240426P00112000 | 2024-04-25 2:22PM EDT | 112.00 | 15.00 | 9.40 | 12.30 | 0.00 | - | 3 | 7 | 218.56% |
| CAR240426P00113000 | 2024-04-17 11:41AM EDT | 113.00 | 7.64 | 10.60 | 14.10 | 0.00 | - | 10 | 11 | 144.92% |
| CAR240426P00114000 | 2024-04-25 12:57PM EDT | 114.00 | 17.44 | 11.70 | 14.90 | 0.00 | - | 3 | 10 | 145.70% |
| CAR240426P00115000 | 2024-04-26 12:37PM EDT | 115.00 | 14.80 | 13.10 | 16.10 | -4.09 | -21.65% | 3 | 52 | 191.99% |
| CAR240426P00116000 | 2024-04-11 2:51PM EDT | 116.00 | 2.27 | 13.70 | 17.00 | 0.00 | - | - | 0 | 169.92% |
| CAR240426P00117000 | 2024-04-15 1:18PM EDT | 117.00 | 5.50 | 14.40 | 18.00 | 0.00 | - | - | 4 | 148.05% |
| CAR240426P00118000 | 2024-04-22 10:20AM EDT | 118.00 | 17.76 | 15.60 | 19.10 | 0.00 | - | 11 | 16 | 185.74% |
| CAR240426P00119000 | 2024-04-22 3:34PM EDT | 119.00 | 16.63 | 16.50 | 19.60 | 0.00 | - | 1 | 1 | 314.45% |
| CAR240426P00120000 | 2024-04-25 12:14PM EDT | 120.00 | 20.00 | 17.80 | 21.00 | -4.30 | -17.70% | 1 | 7 | 209.18% |
| CAR240426P00121000 | 2024-04-23 11:25AM EDT | 121.00 | 19.22 | 18.20 | 21.50 | 0.00 | - | 1 | 2 | 326.56% |
| CAR240426P00122000 | 2024-04-23 2:22PM EDT | 122.00 | 19.49 | 19.50 | 22.90 | 0.00 | - | 1 | 1 | 181.64% |
| CAR240426P00124000 | 2024-04-10 10:41AM EDT | 124.00 | 7.10 | 21.60 | 25.10 | 0.00 | - | - | 1 | 230.47% |
| CAR240426P00125000 | 2024-04-23 11:06AM EDT | 125.00 | 23.70 | 22.60 | 26.00 | 0.00 | - | 2 | 7 | 227.34% |
| CAR240426P00132000 | 2024-04-04 10:30AM EDT | 132.00 | 10.70 | 29.40 | 32.90 | 0.00 | - | 1 | 0 | 217.19% |
| CAR240426P00140000 | 2024-03-19 2:37PM EDT | 140.00 | 26.59 | 36.60 | 39.50 | 0.00 | - | 2 | 0 | 363.28% |
| CAR240426P00145000 | 2024-03-19 2:37PM EDT | 145.00 | 31.42 | 41.60 | 44.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.