UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.29 -0.19 (-0.24%) GOLD FUTURES
2,321.80 -9.40 (-0.40%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,405.57 -269.56 (-0.53%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00120000 | 2024-05-07 3:48PM EDT | 2024-05-10 | 2.90 | 2.80 | 3.10 | -0.20 | -6.45% | 7 | 750 | 43.65% |
| CAR240517C00120000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 4.35 | 4.20 | 4.60 | -0.25 | -5.43% | 22 | 463 | 44.70% |
| CAR240524C00120000 | 2024-05-07 12:15PM EDT | 2024-05-24 | 6.52 | 5.00 | 5.90 | +3.77 | +137.09% | 1 | 409 | 47.24% |
| CAR240531C00120000 | 2024-05-06 1:43PM EDT | 2024-05-31 | 7.40 | 6.00 | 6.70 | +0.45 | +6.47% | 2 | 26 | 46.48% |
| CAR240607C00120000 | 2024-05-07 10:48AM EDT | 2024-06-07 | 7.83 | 6.80 | 7.70 | +0.43 | +5.81% | 3 | 13 | 48.15% |
| CAR240621C00120000 | 2024-05-07 2:53PM EDT | 2024-06-21 | 8.70 | 8.40 | 8.70 | -0.20 | -2.25% | 12 | 229 | 46.04% |
| CAR240816C00120000 | 2024-05-07 12:29PM EDT | 2024-08-16 | 16.49 | 15.30 | 15.80 | +0.69 | +4.37% | 1 | 202 | 58.04% |
| CAR241115C00120000 | 2024-05-02 1:46PM EDT | 2024-11-15 | 20.79 | 21.70 | 22.70 | 0.00 | - | 35 | 72 | 61.52% |
| CAR250117C00120000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 25.00 | 24.40 | 25.30 | 0.00 | - | 27 | 207 | 60.17% |
| CAR251219C00120000 | 2024-04-17 1:02PM EDT | 2025-12-19 | 30.22 | 36.50 | 41.50 | 0.00 | - | - | 1 | 63.93% |
| CAR260116C00120000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 25.59 | 37.00 | 40.80 | 0.00 | - | 1 | 8 | 62.30% |
| CAR261218C00120000 | 2024-04-08 2:25PM EDT | 2026-12-18 | 48.60 | 46.10 | 50.00 | 0.00 | - | 1 | 0 | 63.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00120000 | 2024-05-07 3:54PM EDT | 2024-05-10 | 1.25 | 1.20 | 1.40 | -0.71 | -36.22% | 33 | 88 | 41.80% |
| CAR240517P00120000 | 2024-05-07 10:45AM EDT | 2024-05-17 | 2.20 | 2.50 | 2.80 | -1.10 | -33.33% | 13 | 221 | 42.41% |
| CAR240607P00120000 | 2024-05-06 3:39PM EDT | 2024-06-07 | 5.37 | 4.70 | 6.80 | 0.00 | - | 4 | 5 | 53.16% |
| CAR240621P00120000 | 2024-05-07 11:01AM EDT | 2024-06-21 | 5.90 | 6.10 | 6.30 | -0.90 | -13.24% | 5 | 90 | 41.39% |
| CAR240816P00120000 | 2024-05-07 3:21PM EDT | 2024-08-16 | 12.30 | 12.00 | 12.40 | -0.42 | -3.30% | 2 | 75 | 51.15% |
| CAR241115P00120000 | 2024-05-07 2:44PM EDT | 2024-11-15 | 17.20 | 16.90 | 17.50 | -4.20 | -19.63% | 7 | 9 | 51.65% |
| CAR250117P00120000 | 2024-05-02 1:35PM EDT | 2025-01-17 | 22.00 | 18.80 | 19.40 | 0.00 | - | 1 | 76 | 50.42% |
| CAR251219P00120000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 37.50 | 28.30 | 30.60 | 0.00 | - | 2 | 9 | 50.14% |
| CAR260116P00120000 | 2024-05-02 12:39PM EDT | 2026-01-16 | 32.32 | 28.80 | 29.90 | 0.00 | - | 2 | 7 | 49.75% |
| CAR261218P00120000 | 2024-04-15 3:01PM EDT | 2026-12-18 | 38.07 | 32.10 | 36.00 | 0.00 | - | 8 | 13 | 48.42% |
© 2024 Yahoo. All rights reserved.