Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426C00090000 | 2024-04-23 9:53AM EDT | 90.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240426C00095000 | 2024-04-18 1:54PM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240426C00097000 | 2024-04-22 2:12PM EDT | 97.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAR240426C00099000 | 2024-04-24 3:00PM EDT | 99.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240426C00100000 | 2024-04-24 10:47AM EDT | 100.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| CAR240426C00101000 | 2024-04-23 10:47AM EDT | 101.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAR240426C00102000 | 2024-04-24 3:56PM EDT | 102.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| CAR240426C00103000 | 2024-04-24 3:46PM EDT | 103.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 0.00% |
| CAR240426C00104000 | 2024-04-24 3:50PM EDT | 104.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 3.13% |
| CAR240426C00105000 | 2024-04-24 2:50PM EDT | 105.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| CAR240426C00106000 | 2024-04-24 3:25PM EDT | 106.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 12.50% |
| CAR240426C00107000 | 2024-04-24 2:49PM EDT | 107.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| CAR240426C00108000 | 2024-04-24 3:09PM EDT | 108.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| CAR240426C00109000 | 2024-04-24 3:09PM EDT | 109.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| CAR240426C00110000 | 2024-04-24 12:59PM EDT | 110.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CAR240426C00111000 | 2024-04-24 2:57PM EDT | 111.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CAR240426C00112000 | 2024-04-24 3:50PM EDT | 112.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CAR240426C00113000 | 2024-04-22 2:24PM EDT | 113.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAR240426C00114000 | 2024-04-23 11:51AM EDT | 114.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAR240426C00115000 | 2024-04-24 10:46AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CAR240426C00116000 | 2024-04-23 2:42PM EDT | 116.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240426C00117000 | 2024-04-23 12:05PM EDT | 117.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR240426C00118000 | 2024-04-24 11:05AM EDT | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CAR240426C00119000 | 2024-04-23 2:19PM EDT | 119.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240426C00120000 | 2024-04-22 1:03PM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| CAR240426C00121000 | 2024-04-24 3:40PM EDT | 121.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAR240426C00122000 | 2024-04-17 3:59PM EDT | 122.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240426C00123000 | 2024-04-18 3:12PM EDT | 123.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240426C00124000 | 2024-04-15 11:47AM EDT | 124.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR240426C00125000 | 2024-04-24 1:38PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| CAR240426C00126000 | 2024-04-24 1:50PM EDT | 126.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAR240426C00127000 | 2024-04-10 10:17AM EDT | 127.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240426C00128000 | 2024-04-17 3:59PM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240426C00129000 | 2024-04-16 2:46PM EDT | 129.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAR240426C00130000 | 2024-04-23 9:33AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR240426C00131000 | 2024-04-17 11:02AM EDT | 131.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240426C00132000 | 2024-04-12 1:54PM EDT | 132.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 501 | 0 | 50.00% |
| CAR240426C00134000 | 2024-04-12 3:11PM EDT | 134.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240426C00135000 | 2024-04-23 10:53AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CAR240426C00140000 | 2024-04-15 1:20PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAR240426C00145000 | 2024-04-01 10:47AM EDT | 145.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR240426C00150000 | 2024-04-05 2:30PM EDT | 150.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR240426C00155000 | 2024-04-04 9:49AM EDT | 155.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CAR240426C00160000 | 2024-04-08 10:06AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CAR240426C00165000 | 2024-04-08 9:50AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240426C00170000 | 2024-04-05 9:53AM EDT | 170.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426P00080000 | 2024-04-22 12:51PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| CAR240426P00085000 | 2024-04-23 12:07PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CAR240426P00088000 | 2024-04-22 12:01PM EDT | 88.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAR240426P00090000 | 2024-04-24 3:52PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CAR240426P00091000 | 2024-04-24 3:51PM EDT | 91.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CAR240426P00092000 | 2024-04-24 3:53PM EDT | 92.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CAR240426P00093000 | 2024-04-24 3:55PM EDT | 93.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CAR240426P00094000 | 2024-04-24 3:58PM EDT | 94.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CAR240426P00095000 | 2024-04-24 3:56PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| CAR240426P00096000 | 2024-04-24 3:57PM EDT | 96.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| CAR240426P00097000 | 2024-04-24 3:25PM EDT | 97.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| CAR240426P00098000 | 2024-04-24 3:53PM EDT | 98.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| CAR240426P00099000 | 2024-04-24 3:25PM EDT | 99.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| CAR240426P00100000 | 2024-04-24 3:59PM EDT | 100.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| CAR240426P00101000 | 2024-04-24 3:52PM EDT | 101.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| CAR240426P00102000 | 2024-04-24 3:51PM EDT | 102.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 6.25% |
| CAR240426P00103000 | 2024-04-24 3:55PM EDT | 103.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| CAR240426P00104000 | 2024-04-24 2:31PM EDT | 104.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CAR240426P00105000 | 2024-04-24 3:59PM EDT | 105.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| CAR240426P00106000 | 2024-04-24 1:35PM EDT | 106.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CAR240426P00107000 | 2024-04-24 12:15PM EDT | 107.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CAR240426P00108000 | 2024-04-23 10:19AM EDT | 108.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR240426P00109000 | 2024-04-22 10:20AM EDT | 109.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAR240426P00110000 | 2024-04-24 3:48PM EDT | 110.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240426P00111000 | 2024-04-16 9:55AM EDT | 111.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240426P00112000 | 2024-04-23 10:59AM EDT | 112.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAR240426P00113000 | 2024-04-17 11:41AM EDT | 113.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR240426P00114000 | 2024-04-24 11:02AM EDT | 114.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240426P00115000 | 2024-04-22 2:52PM EDT | 115.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAR240426P00116000 | 2024-04-11 2:51PM EDT | 116.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240426P00117000 | 2024-04-15 1:18PM EDT | 117.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240426P00118000 | 2024-04-22 10:20AM EDT | 118.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAR240426P00119000 | 2024-04-22 3:34PM EDT | 119.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240426P00120000 | 2024-04-24 10:07AM EDT | 120.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240426P00121000 | 2024-04-23 11:25AM EDT | 121.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240426P00122000 | 2024-04-23 2:22PM EDT | 122.00 | 19.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240426P00124000 | 2024-04-10 10:41AM EDT | 124.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240426P00125000 | 2024-04-23 11:06AM EDT | 125.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240426P00132000 | 2024-04-04 10:30AM EDT | 132.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240426P00140000 | 2024-03-19 2:37PM EDT | 140.00 | 26.59 | 36.60 | 39.50 | 0.00 | - | 2 | 0 | 320.90% |
| CAR240426P00145000 | 2024-03-19 2:37PM EDT | 145.00 | 31.42 | 41.60 | 44.10 | 0.00 | - | 2 | 0 | 332.23% |
© 2024 Yahoo. All rights reserved.