Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
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 | 2024-05-10 3:07PM EDT | 2024-05-10 | 3.40 | 2.75 | 4.30 | -2.19 | -39.18% | 19 | 118 | 67.58% |
| CAR240517C00115000 | 2024-05-10 1:58PM EDT | 2024-05-17 | 4.40 | 4.70 | 5.10 | -5.10 | -53.68% | 26 | 253 | 39.09% |
| CAR240524C00115000 | 2024-05-06 10:07AM EDT | 2024-05-24 | 7.20 | 5.80 | 6.20 | 0.00 | - | 1 | 10 | 41.60% |
| CAR240531C00115000 | 2024-05-07 10:46AM EDT | 2024-05-31 | 10.46 | 6.20 | 8.80 | 0.00 | - | 1 | 2 | 58.17% |
| CAR240607C00115000 | 2024-05-09 1:23PM EDT | 2024-06-07 | 8.82 | 7.10 | 7.80 | 0.00 | - | 2 | 21 | 42.79% |
| CAR240614C00115000 | 2024-05-07 3:54PM EDT | 2024-06-14 | 10.90 | 8.00 | 10.30 | 0.00 | - | 2 | 13 | 55.97% |
| CAR240621C00115000 | 2024-05-09 11:36AM EDT | 2024-06-21 | 9.00 | 8.70 | 9.10 | -1.90 | -17.43% | 1 | 234 | 43.53% |
| CAR240628C00115000 | 2024-05-09 3:35PM EDT | 2024-06-28 | 10.59 | 9.10 | 9.90 | 0.00 | - | 3 | 3 | 45.12% |
| CAR240816C00115000 | 2024-05-06 11:53AM EDT | 2024-08-16 | 18.35 | 15.40 | 15.90 | 0.00 | - | 2 | 87 | 56.16% |
| CAR241115C00115000 | 2024-05-06 11:59AM EDT | 2024-11-15 | 25.00 | 21.50 | 23.90 | 0.00 | - | 3 | 30 | 61.94% |
| CAR250117C00115000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 27.40 | 24.40 | 25.30 | 0.00 | - | 20 | 22 | 59.38% |
| CAR251219C00115000 | 2024-03-14 2:55PM EDT | 2025-12-19 | 33.34 | 37.60 | 39.60 | 0.00 | - | 1 | 2 | 63.43% |
| CAR260116C00115000 | 2024-04-10 2:40PM EDT | 2026-01-16 | 42.30 | 38.50 | 41.50 | 0.00 | - | 1 | 2 | 64.48% |
| CAR261218C00115000 | 2024-03-07 1:26PM EDT | 2026-12-18 | 44.90 | 49.50 | 54.00 | 0.00 | - | 1 | 0 | 69.48% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00115000 | 2024-05-10 2:26PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 12 | 75 | 45.51% |
| CAR240517P00115000 | 2024-05-10 1:58PM EDT | 2024-05-17 | 1.40 | 1.10 | 1.30 | +0.40 | +40.00% | 18 | 815 | 41.11% |
| CAR240524P00115000 | 2024-05-10 12:41PM EDT | 2024-05-24 | 2.40 | 2.00 | 2.25 | +0.60 | +33.33% | 5 | 9 | 41.26% |
| CAR240531P00115000 | 2024-05-08 12:52PM EDT | 2024-05-31 | 3.00 | 2.55 | 2.90 | +0.13 | +4.53% | 3 | 62 | 40.15% |
| CAR240621P00115000 | 2024-05-10 10:31AM EDT | 2024-06-21 | 4.90 | 4.50 | 4.70 | +0.60 | +13.95% | 5 | 120 | 40.45% |
| CAR240816P00115000 | 2024-05-08 2:42PM EDT | 2024-08-16 | 10.12 | 10.20 | 10.60 | 0.00 | - | 30 | 164 | 50.61% |
| CAR241115P00115000 | 2024-05-10 2:59PM EDT | 2024-11-15 | 15.30 | 14.30 | 15.40 | +0.50 | +3.38% | 7 | 55 | 50.00% |
| CAR250117P00115000 | 2024-03-25 1:40PM EDT | 2025-01-17 | 20.90 | 26.30 | 26.90 | 0.00 | - | 1 | 571 | 74.61% |
| CAR251219P00115000 | 2024-05-08 12:46PM EDT | 2025-12-19 | 27.50 | 26.20 | 28.50 | 0.00 | - | 2 | 6 | 50.24% |
| CAR260116P00115000 | 2024-05-08 12:52PM EDT | 2026-01-16 | 27.55 | 26.60 | 28.50 | 0.00 | - | 4 | 11 | 51.09% |
| CAR261218P00115000 | 2024-04-16 10:35AM EDT | 2026-12-18 | 36.10 | 30.80 | 33.90 | 0.00 | - | 3 | 5 | 48.78% |
© 2024 Yahoo. All rights reserved.