UK markets open in 5 hours 42 minutes
NIKKEI 225
37,978.04 -482.04 (-1.25%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.69 -0.12 (-0.14%) GOLD FUTURES
2,330.20 -8.20 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,719.25 -1,836.77 (-3.43%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426C00110000 | 2024-04-24 12:59PM EDT | 2024-04-26 | 0.65 | 0.70 | 1.00 | -0.38 | -36.89% | 9 | 128 | 99.12% |
| CAR240503C00110000 | 2024-04-24 1:29PM EDT | 2024-05-03 | 5.32 | 5.50 | 6.00 | -0.18 | -3.27% | 12 | 61 | 130.37% |
| CAR240510C00110000 | 2024-04-24 9:57AM EDT | 2024-05-10 | 5.50 | 5.50 | 6.40 | +0.80 | +17.02% | 1 | 11 | 100.15% |
| CAR240517C00110000 | 2024-04-24 10:39AM EDT | 2024-05-17 | 6.20 | 6.60 | 6.90 | -0.26 | -4.02% | 31 | 160 | 91.38% |
| CAR240524C00110000 | 2024-04-18 10:03AM EDT | 2024-05-24 | 6.86 | 6.70 | 7.20 | 0.00 | - | - | 2 | 81.73% |
| CAR240531C00110000 | 2024-04-22 11:13AM EDT | 2024-05-31 | 5.30 | 7.00 | 7.60 | 0.00 | - | 1 | 2 | 76.28% |
| CAR240621C00110000 | 2024-04-19 2:00PM EDT | 2024-06-21 | 7.94 | 8.70 | 9.10 | +0.04 | +0.51% | 1 | 8 | 70.73% |
| CAR240816C00110000 | 2024-04-23 2:50PM EDT | 2024-08-16 | 12.10 | 12.90 | 13.30 | -0.80 | -6.20% | 1 | 217 | 68.70% |
| CAR241115C00110000 | 2024-04-23 12:33PM EDT | 2024-11-15 | 18.65 | 17.80 | 18.50 | 0.00 | - | 5 | 8 | 67.63% |
| CAR250117C00110000 | 2024-04-17 3:59PM EDT | 2025-01-17 | 21.70 | 20.30 | 22.20 | 0.00 | - | 1 | 38 | 68.04% |
| CAR251219C00110000 | 2024-04-17 1:02PM EDT | 2025-12-19 | 35.09 | 31.90 | 35.00 | 0.00 | - | - | 1 | 69.30% |
| CAR260116C00110000 | 2024-03-06 12:08PM EDT | 2026-01-16 | 35.22 | 44.50 | 48.70 | 0.00 | - | 1 | 0 | 94.94% |
| CAR261218C00110000 | 2024-04-18 2:25PM EDT | 2026-12-18 | 38.08 | 37.60 | 42.00 | 0.00 | - | 1 | 7 | 65.09% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240426P00110000 | 2024-04-24 3:48PM EDT | 2024-04-26 | 7.90 | 7.10 | 8.00 | +0.32 | +4.22% | 3 | 46 | 99.12% |
| CAR240503P00110000 | 2024-04-24 1:28PM EDT | 2024-05-03 | 12.49 | 12.00 | 12.60 | +0.69 | +5.85% | 4 | 74 | 128.00% |
| CAR240510P00110000 | 2024-04-23 3:09PM EDT | 2024-05-10 | 12.50 | 10.50 | 13.00 | 0.00 | - | 3 | 18 | 89.48% |
| CAR240517P00110000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 12.80 | 12.70 | 13.40 | 0.00 | - | 37 | 286 | 87.46% |
| CAR240524P00110000 | 2024-04-17 10:48AM EDT | 2024-05-24 | 10.53 | 12.60 | 13.60 | 0.00 | - | - | 1 | 77.01% |
| CAR240531P00110000 | 2024-04-18 3:11PM EDT | 2024-05-31 | 13.96 | 13.00 | 13.90 | 0.00 | - | - | 8 | 72.05% |
| CAR240621P00110000 | 2024-04-24 10:18AM EDT | 2024-06-21 | 14.20 | 14.50 | 15.00 | -0.75 | -5.02% | 3 | 6 | 65.54% |
| CAR240816P00110000 | 2024-04-23 2:47PM EDT | 2024-08-16 | 17.70 | 17.90 | 18.40 | 0.00 | - | 8 | 837 | 61.55% |
| CAR241115P00110000 | 2024-04-16 1:24PM EDT | 2024-11-15 | 19.10 | 19.80 | 22.30 | 0.00 | - | - | 5 | 55.29% |
| CAR250117P00110000 | 2024-04-22 9:30AM EDT | 2025-01-17 | 23.58 | 23.30 | 25.70 | 0.00 | - | 1 | 640 | 58.17% |
| CAR251219P00110000 | 2024-02-20 12:22PM EDT | 2025-12-19 | 28.50 | 26.60 | 27.90 | 0.00 | - | 1 | 106 | 45.26% |
| CAR260116P00110000 | 2024-03-08 1:55PM EDT | 2026-01-16 | 28.99 | 24.60 | 27.50 | 0.00 | - | 1 | 3 | 43.49% |
| CAR261218P00110000 | 2024-03-05 10:50AM EDT | 2026-12-18 | 35.10 | 28.80 | 30.90 | 0.00 | - | 1 | 12 | 40.33% |
© 2024 Yahoo. All rights reserved.