UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,475.92 +268.82 (+1.48%) CRUDE OIL
78.50 +0.39 (+0.50%) GOLD FUTURES
2,310.70 +2.10 (+0.09%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,903.41 +131.08 (+0.26%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00115000 | 2024-05-03 3:25PM EDT | 2024-05-10 | 3.50 | 2.70 | 3.10 | +0.30 | +9.37% | 86 | 93 | 47.31% |
| CAR240517C00115000 | 2024-05-03 1:12PM EDT | 2024-05-17 | 3.25 | 3.80 | 4.30 | -1.35 | -29.35% | 111 | 183 | 46.00% |
| CAR240524C00115000 | 2024-05-03 11:08AM EDT | 2024-05-24 | 4.20 | 4.60 | 5.60 | -2.64 | -38.60% | 13 | 10 | 49.19% |
| CAR240531C00115000 | 2024-05-02 9:42AM EDT | 2024-05-31 | 6.50 | 5.30 | 6.50 | 0.00 | - | 1 | 1 | 49.56% |
| CAR240607C00115000 | 2024-05-03 12:09PM EDT | 2024-06-07 | 5.60 | 4.60 | 7.30 | +5.60 | - | 20 | 0 | 49.88% |
| CAR240614C00115000 | 2024-05-03 11:00AM EDT | 2024-06-14 | 7.61 | 7.10 | 9.00 | +7.61 | - | 10 | - | 50.31% |
| CAR240621C00115000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 8.30 | 7.80 | 8.20 | -2.30 | -21.70% | 22 | 214 | 47.39% |
| CAR240816C00115000 | 2024-05-02 2:56PM EDT | 2024-08-16 | 15.90 | 14.60 | 15.10 | 0.00 | - | 5 | 87 | 59.50% |
| CAR241115C00115000 | 2024-05-03 9:47AM EDT | 2024-11-15 | 23.00 | 20.60 | 21.70 | +0.80 | +3.60% | 1 | 32 | 62.54% |
| CAR250117C00115000 | 2024-05-03 10:31AM EDT | 2025-01-17 | 23.60 | 23.50 | 24.60 | +7.54 | +46.95% | 20 | 46 | 62.10% |
| CAR251219C00115000 | 2024-03-14 2:55PM EDT | 2025-12-19 | 33.34 | 37.60 | 39.60 | 0.00 | - | 1 | 2 | 67.27% |
| CAR260116C00115000 | 2024-04-10 2:40PM EDT | 2026-01-16 | 42.30 | 37.40 | 39.70 | 0.00 | - | 1 | 2 | 65.64% |
| CAR261218C00115000 | 2024-03-07 1:26PM EDT | 2026-12-18 | 44.90 | 49.50 | 54.00 | 0.00 | - | 1 | 0 | 73.08% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00115000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 2.10 | 2.15 | 2.40 | -2.10 | -50.00% | 33 | 11 | 45.61% |
| CAR240517P00115000 | 2024-05-03 2:40PM EDT | 2024-05-17 | 3.20 | 3.20 | 3.50 | -1.15 | -26.44% | 45 | 824 | 43.70% |
| CAR240524P00115000 | 2024-05-02 2:43PM EDT | 2024-05-24 | 5.43 | 3.60 | 4.60 | 0.00 | - | 5 | 5 | 45.48% |
| CAR240531P00115000 | 2024-05-02 3:29PM EDT | 2024-05-31 | 6.93 | 4.40 | 5.30 | 0.00 | - | 9 | 12 | 44.75% |
| CAR240621P00115000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 6.60 | 6.50 | 6.90 | -1.90 | -22.35% | 75 | 37 | 43.19% |
| CAR240816P00115000 | 2024-05-02 2:43PM EDT | 2024-08-16 | 13.25 | 12.20 | 12.80 | 0.00 | - | 6 | 157 | 52.30% |
| CAR241115P00115000 | 2024-05-02 11:16AM EDT | 2024-11-15 | 18.70 | 16.90 | 17.70 | 0.00 | - | 10 | 55 | 52.68% |
| CAR250117P00115000 | 2024-03-25 1:40PM EDT | 2025-01-17 | 20.90 | 26.30 | 26.90 | 0.00 | - | 1 | 571 | 70.59% |
| CAR251219P00115000 | 2024-05-03 3:34PM EDT | 2025-12-19 | 29.20 | 28.10 | 30.50 | +0.40 | +1.39% | 2 | 10 | 51.37% |
| CAR260116P00115000 | 2024-04-26 10:38AM EDT | 2026-01-16 | 36.40 | 28.30 | 30.70 | 0.00 | - | 2 | 15 | 50.55% |
| CAR261218P00115000 | 2024-04-16 10:35AM EDT | 2026-12-18 | 36.10 | 31.10 | 35.50 | 0.00 | - | 3 | 5 | 49.35% |
© 2024 Yahoo. All rights reserved.