UK markets open in 6 hours 4 minutes
NIKKEI 225
38,307.87 +105.50 (+0.28%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.35 +0.36 (+0.46%) GOLD FUTURES
2,316.30 -6.00 (-0.26%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,145.78 -960.21 (-1.92%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00100000 | 2024-05-03 2:54PM EDT | 2024-05-10 | 15.60 | 18.60 | 22.00 | 0.00 | - | 1 | 11 | 244.24% |
| CAR240517C00100000 | 2024-05-07 10:03AM EDT | 2024-05-17 | 23.20 | 19.70 | 22.00 | 0.00 | - | 1 | 790 | 79.49% |
| CAR240524C00100000 | 2024-05-03 2:29PM EDT | 2024-05-24 | 16.85 | 18.90 | 22.30 | 0.00 | - | 13 | 11 | 91.75% |
| CAR240531C00100000 | 2024-05-03 2:04PM EDT | 2024-05-31 | 16.05 | 19.20 | 22.70 | 0.00 | - | 1 | 1 | 52.34% |
| CAR240607C00100000 | 2024-05-02 12:40PM EDT | 2024-06-07 | 18.88 | 19.50 | 23.20 | 0.00 | - | - | 2 | 53.35% |
| CAR240621C00100000 | 2024-05-07 11:05AM EDT | 2024-06-21 | 24.15 | 20.10 | 24.00 | 0.00 | - | 3 | 63 | 52.61% |
| CAR240816C00100000 | 2024-05-02 9:40AM EDT | 2024-08-16 | 22.44 | 25.10 | 28.90 | 0.00 | - | 10 | 140 | 63.70% |
| CAR241115C00100000 | 2024-05-07 2:16PM EDT | 2024-11-15 | 33.20 | 31.60 | 34.30 | 0.00 | - | 5 | 32 | 67.43% |
| CAR250117C00100000 | 2024-05-01 1:36PM EDT | 2025-01-17 | 19.81 | 33.40 | 35.90 | 0.00 | - | 7 | 467 | 63.61% |
| CAR251219C00100000 | 2024-05-02 11:01AM EDT | 2025-12-19 | 45.00 | 45.60 | 49.50 | 0.00 | - | 1 | 1 | 67.32% |
| CAR260116C00100000 | 2024-05-02 9:37AM EDT | 2026-01-16 | 44.36 | 46.50 | 50.50 | 0.00 | - | 4 | 10 | 67.65% |
| CAR261218C00100000 | 2024-05-02 9:48AM EDT | 2026-12-18 | 50.80 | 53.10 | 58.00 | 0.00 | - | 1 | 1 | 65.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00100000 | 2024-05-07 10:31AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 63 | 128.52% |
| CAR240517P00100000 | 2024-05-07 3:05PM EDT | 2024-05-17 | 0.13 | 0.05 | 0.40 | -0.07 | -35.00% | 15 | 895 | 70.02% |
| CAR240524P00100000 | 2024-05-02 12:41PM EDT | 2024-05-24 | 1.15 | 0.10 | 1.45 | 0.00 | - | 13 | 6 | 69.87% |
| CAR240531P00100000 | 2024-05-07 2:14PM EDT | 2024-05-31 | 0.45 | 0.15 | 1.60 | 0.00 | - | 1 | 4 | 60.25% |
| CAR240614P00100000 | 2024-05-06 1:16PM EDT | 2024-06-14 | 1.05 | 0.60 | 0.95 | 0.00 | - | 1 | 1 | 48.63% |
| CAR240621P00100000 | 2024-05-08 2:27PM EDT | 2024-06-21 | 1.02 | 0.85 | 1.10 | -0.03 | -2.86% | 1 | 72 | 46.58% |
| CAR240816P00100000 | 2024-05-07 2:16PM EDT | 2024-08-16 | 4.70 | 4.60 | 5.20 | 0.00 | - | 1 | 579 | 54.93% |
| CAR241115P00100000 | 2024-05-03 9:54AM EDT | 2024-11-15 | 10.80 | 8.50 | 9.20 | 0.00 | - | 10 | 58 | 54.49% |
| CAR250117P00100000 | 2024-05-03 11:35AM EDT | 2025-01-17 | 13.00 | 10.40 | 11.40 | 0.00 | - | 5 | 833 | 53.58% |
| CAR251219P00100000 | 2024-05-07 11:08AM EDT | 2025-12-19 | 19.50 | 18.90 | 21.50 | 0.00 | - | 5 | 106 | 53.58% |
| CAR260116P00100000 | 2024-03-18 10:59AM EDT | 2026-01-16 | 24.25 | 24.70 | 27.40 | 0.00 | - | 1 | 13 | 63.73% |
| CAR261218P00100000 | 2024-05-01 1:45PM EDT | 2026-12-18 | 32.50 | 23.10 | 26.40 | 0.00 | - | 20 | 32 | 51.85% |
© 2024 Yahoo. All rights reserved.