UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.91 +0.53 (+0.68%) GOLD FUTURES
2,322.70 -1.50 (-0.06%) DOW
38,999.21 +114.95 (+0.30%) Bitcoin GBP
50,097.78 -560.27 (-1.11%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
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 | 2024-05-08 1:23PM EDT | 2024-05-10 | 1.35 | 1.30 | 1.50 | -1.55 | -53.45% | 17 | 747 | 40.14% |
| CAR240517C00120000 | 2024-05-08 10:30AM EDT | 2024-05-17 | 3.44 | 3.00 | 3.30 | -0.91 | -20.92% | 5 | 461 | 44.82% |
| CAR240524C00120000 | 2024-05-08 12:46PM EDT | 2024-05-24 | 4.30 | 4.10 | 4.50 | -2.22 | -34.05% | 3 | 409 | 46.05% |
| CAR240531C00120000 | 2024-05-07 10:48AM EDT | 2024-05-31 | 7.40 | 3.70 | 5.20 | 0.00 | - | 2 | 28 | 44.48% |
| CAR240607C00120000 | 2024-05-07 10:48AM EDT | 2024-06-07 | 7.83 | 5.40 | 6.10 | 0.00 | - | 3 | 13 | 45.62% |
| CAR240621C00120000 | 2024-05-08 1:20PM EDT | 2024-06-21 | 7.10 | 7.10 | 7.30 | -1.60 | -18.39% | 12 | 238 | 45.03% |
| CAR240816C00120000 | 2024-05-08 12:20PM EDT | 2024-08-16 | 14.07 | 13.80 | 14.30 | -2.42 | -14.68% | 1 | 202 | 57.10% |
| CAR241115C00120000 | 2024-05-02 1:46PM EDT | 2024-11-15 | 20.79 | 20.30 | 21.20 | 0.00 | - | 35 | 72 | 61.10% |
| CAR250117C00120000 | 2024-05-06 3:47PM EDT | 2025-01-17 | 23.54 | 22.60 | 23.80 | -1.46 | -5.84% | 1 | 207 | 59.32% |
| CAR251219C00120000 | 2024-04-17 1:02PM EDT | 2025-12-19 | 30.22 | 37.00 | 39.90 | 0.00 | - | - | 1 | 65.50% |
| CAR260116C00120000 | 2024-04-25 11:30AM EDT | 2026-01-16 | 25.59 | 37.50 | 39.90 | 0.00 | - | 1 | 8 | 64.44% |
| CAR261218C00120000 | 2024-04-08 2:25PM EDT | 2026-12-18 | 48.60 | 45.00 | 48.50 | 0.00 | - | 1 | 0 | 63.49% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510P00120000 | 2024-05-08 12:25PM EDT | 2024-05-10 | 1.75 | 1.65 | 1.90 | +0.50 | +40.00% | 28 | 110 | 37.84% |
| CAR240517P00120000 | 2024-05-08 1:17PM EDT | 2024-05-17 | 3.50 | 3.20 | 3.60 | +1.30 | +59.09% | 1 | 223 | 42.31% |
| CAR240607P00120000 | 2024-05-06 3:39PM EDT | 2024-06-07 | 5.37 | 5.40 | 6.00 | 0.00 | - | 4 | 5 | 41.31% |
| CAR240621P00120000 | 2024-05-08 1:29PM EDT | 2024-06-21 | 6.90 | 6.70 | 7.00 | +1.00 | +16.95% | 70 | 89 | 40.26% |
| CAR240816P00120000 | 2024-05-07 3:21PM EDT | 2024-08-16 | 12.30 | 12.50 | 12.90 | 0.00 | - | 2 | 76 | 50.49% |
| CAR241115P00120000 | 2024-05-07 2:44PM EDT | 2024-11-15 | 17.20 | 17.60 | 18.30 | 0.00 | - | 7 | 16 | 51.39% |
| CAR250117P00120000 | 2024-05-02 1:35PM EDT | 2025-01-17 | 22.00 | 19.50 | 20.40 | 0.00 | - | 1 | 76 | 50.85% |
| CAR251219P00120000 | 2024-04-23 9:30AM EDT | 2025-12-19 | 37.50 | 29.10 | 31.40 | 0.00 | - | 2 | 9 | 50.21% |
| CAR260116P00120000 | 2024-05-02 12:39PM EDT | 2026-01-16 | 32.32 | 29.60 | 31.50 | 0.00 | - | 2 | 7 | 51.18% |
| CAR261218P00120000 | 2024-04-15 3:01PM EDT | 2026-12-18 | 38.07 | 33.70 | 36.50 | 0.00 | - | 8 | 13 | 48.12% |
© 2024 Yahoo. All rights reserved.