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
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240517C00105000 | 2024-05-09 2:42PM EDT | 2024-05-17 | 15.78 | 12.40 | 16.00 | 0.00 | - | 6 | 436 | 103.86% |
| CAR240524C00105000 | 2024-05-06 9:50AM EDT | 2024-05-24 | 14.60 | 14.30 | 16.50 | +0.45 | +3.18% | 1 | 11 | 62.45% |
| CAR240531C00105000 | 2024-05-01 11:03AM EDT | 2024-05-31 | 5.30 | 13.30 | 17.20 | 0.00 | - | - | 0 | 75.34% |
| CAR240621C00105000 | 2024-05-07 11:25AM EDT | 2024-06-21 | 19.75 | 15.70 | 17.90 | 0.00 | - | 1 | 155 | 59.11% |
| CAR240816C00105000 | 2024-05-02 12:26PM EDT | 2024-08-16 | 22.18 | 21.80 | 23.20 | 0.00 | - | 9 | 84 | 61.47% |
| CAR241115C00105000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 26.80 | 27.30 | 29.50 | 0.00 | - | 2 | 37 | 64.05% |
| CAR250117C00105000 | 2024-05-07 11:48AM EDT | 2025-01-17 | 33.63 | 29.00 | 32.00 | 0.00 | - | 1 | 45 | 61.51% |
| CAR251219C00105000 | 2024-04-22 1:42PM EDT | 2025-12-19 | 34.10 | 42.40 | 46.00 | 0.00 | - | 1 | 2 | 66.37% |
| CAR260116C00105000 | 2024-03-13 1:46PM EDT | 2026-01-16 | 41.20 | 41.20 | 44.40 | 0.00 | - | 16 | 13 | 62.19% |
| CAR261218C00105000 | 2024-05-02 10:52AM EDT | 2026-12-18 | 49.80 | 49.50 | 54.50 | 0.00 | - | 1 | 3 | 64.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240517P00105000 | 2024-05-10 3:48PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 124 | 396 | 50.20% |
| CAR240524P00105000 | 2024-05-02 1:23PM EDT | 2024-05-24 | 2.05 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 45.95% |
| CAR240531P00105000 | 2024-05-08 12:52PM EDT | 2024-05-31 | 0.72 | 0.40 | 2.60 | 0.00 | - | 35 | 71 | 57.98% |
| CAR240607P00105000 | 2024-04-29 2:05PM EDT | 2024-06-07 | 10.80 | 0.70 | 1.25 | 0.00 | - | - | 1 | 47.02% |
| CAR240614P00105000 | 2024-05-06 1:17PM EDT | 2024-06-14 | 1.50 | 1.15 | 1.85 | -0.14 | -8.54% | 1 | 1 | 48.66% |
| CAR240621P00105000 | 2024-05-09 12:16PM EDT | 2024-06-21 | 1.75 | 1.50 | 1.70 | +0.10 | +6.06% | 3 | 101 | 42.98% |
| CAR240816P00105000 | 2024-05-10 3:32PM EDT | 2024-08-16 | 6.30 | 6.00 | 6.40 | +0.24 | +3.96% | 5 | 104 | 52.16% |
| CAR241115P00105000 | 2024-05-09 12:33PM EDT | 2024-11-15 | 10.60 | 10.30 | 11.20 | 0.00 | - | 1 | 30 | 53.10% |
| CAR250117P00105000 | 2024-05-08 2:42PM EDT | 2025-01-17 | 12.86 | 12.20 | 13.00 | 0.00 | - | 20 | 1,018 | 51.34% |
| CAR251219P00105000 | 2024-04-09 10:12AM EDT | 2025-12-19 | 22.06 | 21.10 | 23.70 | 0.00 | - | 4 | 37 | 52.10% |
| CAR260116P00105000 | 2024-04-29 1:50PM EDT | 2026-01-16 | 28.50 | 21.60 | 23.90 | 0.00 | - | 10 | 10 | 51.56% |
| CAR261218P00105000 | 2024-05-08 12:56PM EDT | 2026-12-18 | 26.95 | 25.90 | 28.70 | 0.00 | - | 4 | 29 | 50.46% |
© 2024 Yahoo. All rights reserved.