UK markets open in 3 hours 59 minutes
NIKKEI 225
38,392.10 +189.73 (+0.50%) HANG SENG
18,433.77 +119.91 (+0.65%) CRUDE OIL
79.37 +0.38 (+0.48%) GOLD FUTURES
2,317.10 -5.20 (-0.22%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,335.11 -922.98 (-1.84%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240510C00140000 | 2024-05-08 10:07AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.10 | -0.95 | -95.00% | 1 | 9 | 100.00% |
| CAR240517C00140000 | 2024-05-08 10:10AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.35 | -0.15 | -50.00% | 3 | 499 | 57.13% |
| CAR240524C00140000 | 2024-05-07 11:09AM EDT | 2024-05-24 | 0.54 | 0.25 | 0.45 | 0.00 | - | 1 | 8 | 49.81% |
| CAR240531C00140000 | 2024-05-07 10:11AM EDT | 2024-05-31 | 1.00 | 0.45 | 0.60 | 0.00 | - | 6 | 12 | 44.58% |
| CAR240607C00140000 | 2024-05-07 11:59AM EDT | 2024-06-07 | 0.90 | 0.70 | 1.00 | -0.25 | -21.74% | 40 | 41 | 44.92% |
| CAR240621C00140000 | 2024-05-08 9:38AM EDT | 2024-06-21 | 1.80 | 1.50 | 1.80 | -0.25 | -12.20% | 1 | 54 | 44.92% |
| CAR240816C00140000 | 2024-05-03 9:52AM EDT | 2024-08-16 | 7.30 | 7.00 | 7.30 | 0.00 | - | 1 | 297 | 55.23% |
| CAR241115C00140000 | 2024-05-07 1:17PM EDT | 2024-11-15 | 14.50 | 13.00 | 13.70 | 0.00 | - | 8 | 23 | 58.40% |
| CAR250117C00140000 | 2024-05-06 1:19PM EDT | 2025-01-17 | 17.00 | 15.70 | 16.40 | 0.00 | - | 12 | 141 | 57.42% |
| CAR251219C00140000 | 2024-03-13 9:40AM EDT | 2025-12-19 | 30.00 | 31.60 | 33.70 | 0.00 | - | 1 | 1 | 65.05% |
| CAR260116C00140000 | 2024-03-21 1:03PM EDT | 2026-01-16 | 31.00 | 22.50 | 24.00 | 0.00 | - | 4 | 8 | 49.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240517P00140000 | 2024-05-06 9:56AM EDT | 2024-05-17 | 20.90 | 18.40 | 20.90 | 0.00 | - | 21 | 648 | 89.84% |
| CAR240621P00140000 | 2024-04-29 9:49AM EDT | 2024-06-21 | 38.29 | 18.80 | 21.90 | 0.00 | - | - | 1 | 49.54% |
| CAR240816P00140000 | 2024-05-03 9:42AM EDT | 2024-08-16 | 28.99 | 24.20 | 25.50 | 0.00 | - | 1 | 32 | 50.01% |
| CAR241115P00140000 | 2024-04-22 10:22AM EDT | 2024-11-15 | 44.62 | 28.80 | 30.00 | 0.00 | - | 10 | 18 | 49.89% |
| CAR250117P00140000 | 2024-05-02 9:51AM EDT | 2025-01-17 | 37.45 | 30.70 | 31.60 | 0.00 | - | 2 | 426 | 47.35% |
| CAR251219P00140000 | 2024-03-05 4:27PM EDT | 2025-12-19 | 50.50 | 43.00 | 44.40 | 0.00 | - | 6 | 9 | 50.96% |
| CAR260116P00140000 | 2024-02-14 3:24PM EDT | 2026-01-16 | 39.97 | 48.40 | 49.30 | 0.00 | - | 3 | 5 | 58.11% |
| CAR261218P00140000 | 2024-01-12 4:34PM EDT | 2026-12-18 | 33.30 | 29.00 | 34.00 | 0.00 | - | 1 | 2 | 27.58% |
© 2024 Yahoo. All rights reserved.