UK markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.46+4.88 (+3.40%)
At close: 04:00PM EDT
153.00 +4.54 (+3.06%)
After hours: 07:09PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR221007C001300002022-09-19 9:34AM EDT130.0022.1016.8023.700.00--2101.22%
CAR221007C001350002022-09-29 9:54AM EDT135.0015.9013.8018.600.00-121398.00%
CAR221007C001390002022-09-30 9:50AM EDT139.0012.2012.1012.70-0.30-2.40%1683.47%
CAR221007C001420002022-09-30 1:27PM EDT142.0011.2510.0010.70+3.75+50.00%5582.62%
CAR221007C001450002022-09-30 9:43AM EDT145.008.708.108.70+1.80+26.09%3680.52%
CAR221007C001470002022-09-29 9:35AM EDT147.009.307.007.900.00-31482.08%
CAR221007C001480002022-09-30 2:48PM EDT148.007.406.507.20-6.30-45.99%4980.84%
CAR221007C001490002022-09-28 12:05PM EDT149.007.606.006.60-5.36-41.36%14279.96%
CAR221007C001500002022-09-30 2:57PM EDT150.006.605.606.20+2.67+67.94%65280.59%
CAR221007C001525002022-09-30 11:37AM EDT152.505.404.505.10+0.40+8.00%41379.74%
CAR221007C001550002022-09-30 3:57PM EDT155.003.803.604.00+0.20+5.56%414278.27%
CAR221007C001575002022-09-30 3:51PM EDT157.502.972.753.20-0.13-4.19%221477.25%
CAR221007C001600002022-09-30 3:42PM EDT160.002.602.202.55+0.20+8.33%1206477.54%
CAR221007C001625002022-09-30 2:27PM EDT162.502.041.652.05-0.04-1.92%93677.37%
CAR221007C001650002022-09-30 3:40PM EDT165.001.511.301.60-1.34-47.02%3721677.69%
CAR221007C001675002022-09-30 3:40PM EDT167.501.100.951.25+0.22+25.00%211077.39%
CAR221007C001700002022-09-30 3:45PM EDT170.000.950.751.40-1.58-62.45%5783.15%
CAR221007C001750002022-09-30 2:59PM EDT175.000.500.400.55-1.50-75.00%716277.69%
CAR221007C001775002022-09-30 10:23AM EDT177.500.760.300.45+0.36+90.00%3278.71%
CAR221007C001800002022-09-28 3:16PM EDT180.001.500.050.400.00-21475.88%
CAR221007C001825002022-09-28 12:46PM EDT182.501.400.050.750.00-171589.26%
CAR221007C001850002022-09-30 12:34PM EDT185.000.230.051.05-0.77-77.00%112100.10%
CAR221007C001975002022-09-29 2:08PM EDT197.500.060.001.500.00-17130.37%
CAR221007C002000002022-09-16 2:18PM EDT200.000.400.002.350.00-56148.93%
CAR221007C002050002022-09-09 1:42PM EDT205.001.930.002.400.00-11158.64%
CAR221007C002100002022-09-28 2:08PM EDT210.000.250.001.800.00-55157.03%
CAR221007C002450002022-08-29 11:45AM EDT245.001.050.000.000.00--650.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR221007P000900002022-09-29 12:21PM EDT90.000.090.001.600.00-66224.02%
CAR221007P001100002022-09-30 3:21PM EDT110.000.250.102.15-0.21-45.65%16159.28%
CAR221007P001150002022-09-27 1:02PM EDT115.000.250.151.65-0.60-70.59%213132.76%
CAR221007P001200002022-09-30 3:32PM EDT120.000.550.401.00-0.55-50.00%551,139108.20%
CAR221007P001250002022-09-30 3:20PM EDT125.000.610.651.15-1.04-63.03%31898.00%
CAR221007P001300002022-09-30 3:52PM EDT130.001.150.951.65-1.55-57.41%128790.67%
CAR221007P001350002022-09-30 2:30PM EDT135.001.681.802.05-2.02-54.59%2504084.11%
CAR221007P001390002022-09-30 12:15PM EDT139.002.402.653.00-0.70-22.58%51781.76%
CAR221007P001400002022-09-29 2:44PM EDT140.003.502.853.30-3.00-46.15%11880.88%
CAR221007P001410002022-09-27 2:27PM EDT141.007.703.203.600.00-3480.81%
CAR221007P001430002022-09-30 10:08AM EDT143.003.703.904.30-2.70-42.19%1280.37%
CAR221007P001450002022-09-30 10:08AM EDT145.004.504.605.40-4.10-47.67%32981.30%
CAR221007P001460002022-09-30 2:39PM EDT146.004.705.005.50-1.30-21.67%4678.78%
CAR221007P001470002022-09-30 9:52AM EDT147.005.105.505.90-3.44-40.28%63478.49%
CAR221007P001480002022-09-29 9:35AM EDT148.007.305.906.40+0.30+4.29%14477.91%
CAR221007P001490002022-09-30 3:54PM EDT149.006.606.406.90-2.60-28.26%171377.64%
CAR221007P001500002022-09-30 3:35PM EDT150.006.726.907.40-4.78-41.57%225577.08%
CAR221007P001525002022-09-30 3:30PM EDT152.507.808.308.90-1.10-12.36%151576.76%
CAR221007P001550002022-09-30 3:36PM EDT155.009.7010.0010.50-5.23-35.03%1512277.12%
CAR221007P001575002022-09-29 1:49PM EDT157.5016.6311.7012.300.00-6577.03%
CAR221007P001600002022-09-30 3:29PM EDT160.0013.0013.4014.10+1.24+10.54%6475.05%
CAR221007P001675002022-09-28 12:18PM EDT167.5013.8017.1022.100.00-1564.06%
CAR221007P001700002022-09-28 11:37AM EDT170.0017.8020.6022.900.00-4656.54%
CAR221007P001725002022-09-15 2:16PM EDT172.5015.6021.6027.000.00--263.87%
CAR221007P001950002022-09-30 2:21PM EDT195.0045.5042.1049.50+23.60+107.76%11180.57%
CAR221007P002150002022-09-16 9:34AM EDT215.0059.8062.6069.900.00--0228.86%