UK markets open in 6 hours 16 minutes
NIKKEI 225
37,620.87 -7.61 (-0.02%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
83.91 +0.34 (+0.41%) GOLD FUTURES
2,341.30 -1.20 (-0.05%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,366.94 -310.43 (-0.60%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426C00105000 | 2024-04-25 3:58PM EDT | 2024-04-26 | 0.25 | 0.20 | 0.30 | -1.35 | -84.38% | 79 | 248 | 84.18% |
| CAR240503C00105000 | 2024-04-25 3:15PM EDT | 2024-05-03 | 5.46 | 5.80 | 6.40 | -0.74 | -11.94% | 13 | 3 | 141.70% |
| CAR240510C00105000 | 2024-04-25 12:06PM EDT | 2024-05-10 | 4.51 | 6.10 | 6.70 | -3.29 | -42.18% | 42 | 32 | 107.23% |
| CAR240517C00105000 | 2024-04-25 2:42PM EDT | 2024-05-17 | 6.70 | 6.70 | 7.10 | -0.80 | -10.67% | 57 | 410 | 93.71% |
| CAR240524C00105000 | 2024-04-19 11:22AM EDT | 2024-05-24 | 8.80 | 6.70 | 7.50 | 0.00 | - | 2 | 3 | 83.42% |
| CAR240621C00105000 | 2024-04-25 2:42PM EDT | 2024-06-21 | 8.11 | 8.90 | 9.50 | -2.49 | -23.49% | 53 | 146 | 72.91% |
| CAR240816C00105000 | 2024-04-25 1:56PM EDT | 2024-08-16 | 11.90 | 13.00 | 13.60 | -2.38 | -16.67% | 40 | 70 | 70.34% |
| CAR250117C00105000 | 2024-04-24 10:37AM EDT | 2025-01-17 | 22.50 | 20.20 | 22.60 | 0.00 | - | 1 | 44 | 69.85% |
| CAR251219C00105000 | 2024-04-22 1:42PM EDT | 2025-12-19 | 34.10 | 31.30 | 33.80 | 0.00 | - | 1 | 2 | 69.34% |
| CAR260116C00105000 | 2024-03-13 1:46PM EDT | 2026-01-16 | 41.20 | 41.20 | 44.40 | 0.00 | - | 16 | 13 | 89.69% |
| CAR261218C00105000 | 2024-04-25 3:48PM EDT | 2026-12-18 | 36.50 | 36.70 | 41.00 | -5.60 | -13.30% | 2 | 5 | 65.47% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426P00105000 | 2024-04-25 2:37PM EDT | 2024-04-26 | 6.00 | 4.70 | 6.50 | +2.04 | +51.52% | 4 | 99 | 75.78% |
| CAR240503P00105000 | 2024-04-24 1:34PM EDT | 2024-05-03 | 9.38 | 10.90 | 11.80 | 0.00 | - | 2 | 25 | 138.57% |
| CAR240510P00105000 | 2024-04-23 10:59AM EDT | 2024-05-10 | 9.37 | 9.80 | 12.20 | 0.00 | - | 9 | 38 | 96.80% |
| CAR240517P00105000 | 2024-04-25 1:37PM EDT | 2024-05-17 | 14.40 | 11.80 | 12.40 | +3.40 | +30.91% | 26 | 200 | 91.33% |
| CAR240524P00105000 | 2024-04-18 10:39AM EDT | 2024-05-24 | 9.85 | 10.50 | 12.80 | 0.00 | - | - | 1 | 75.51% |
| CAR240621P00105000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 15.10 | 13.50 | 14.10 | +3.29 | +27.86% | 3 | 3 | 67.63% |
| CAR240816P00105000 | 2024-04-25 12:18PM EDT | 2024-08-16 | 18.70 | 16.70 | 17.50 | +3.40 | +22.22% | 6 | 116 | 62.98% |
| CAR241115P00105000 | 2024-04-11 9:56AM EDT | 2024-11-15 | 13.13 | 20.10 | 21.40 | 0.00 | - | 1 | 4 | 59.19% |
| CAR250117P00105000 | 2024-04-09 10:42AM EDT | 2025-01-17 | 14.00 | 21.80 | 23.10 | 0.00 | - | 1 | 998 | 56.79% |
| CAR251219P00105000 | 2024-04-09 10:12AM EDT | 2025-12-19 | 22.06 | 29.90 | 32.50 | 0.00 | - | 4 | 37 | 55.33% |
| CAR260116P00105000 | 2024-01-02 11:09AM EDT | 2026-01-16 | 12.00 | 12.80 | 13.80 | 0.00 | - | 2 | 2 | 20.35% |
| CAR261218P00105000 | 2024-04-10 12:28PM EDT | 2026-12-18 | 27.85 | 31.80 | 35.30 | 0.00 | - | 3 | 25 | 50.37% |
© 2024 Yahoo. All rights reserved.