CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:150.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230602C00150000 | 2023-05-30 10:35AM EDT | 2023-06-02 | 12.00 | 23.70 | 26.20 | 0.00 | - | 4 | 6 | 151.17% |
| CAR230609C00150000 | 2023-06-01 10:02AM EDT | 2023-06-09 | 15.20 | 23.00 | 27.30 | 0.00 | - | 3 | 3 | 63.48% |
| CAR230616C00150000 | 2023-06-02 10:51AM EDT | 2023-06-16 | 26.50 | 24.50 | 27.00 | +5.50 | +26.19% | 1 | 0 | 59.18% |
| CAR230630C00150000 | 2023-06-01 11:15AM EDT | 2023-06-30 | 22.95 | 25.70 | 27.50 | 0.00 | - | 2 | 6 | 51.69% |
| CAR230721C00150000 | 2023-06-01 12:06PM EDT | 2023-07-21 | 25.70 | 27.50 | 29.90 | 0.00 | - | 2 | 2 | 52.65% |
| CAR230818C00150000 | 2023-06-02 2:36PM EDT | 2023-08-18 | 33.30 | 32.50 | 34.90 | +2.90 | +9.54% | 1 | 11 | 62.88% |
| CAR231117C00150000 | 2023-05-23 12:34PM EDT | 2023-11-17 | 38.20 | 38.90 | 44.80 | 0.00 | - | 1 | 4 | 63.40% |
| CAR240119C00150000 | 2023-05-19 12:35PM EDT | 2024-01-19 | 35.20 | 44.50 | 45.80 | 0.00 | - | 1 | 14 | 61.07% |
| CAR250117C00150000 | 2023-02-14 10:55AM EDT | 2025-01-17 | 130.10 | 76.00 | 82.70 | 0.00 | - | 1 | 3 | 83.96% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230602P00150000 | 2023-06-01 3:16PM EDT | 2023-06-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 242 | 120.31% |
| CAR230609P00150000 | 2023-06-02 3:03PM EDT | 2023-06-09 | 0.17 | 0.15 | 0.25 | -0.23 | -57.50% | 124 | 187 | 57.62% |
| CAR230616P00150000 | 2023-06-02 1:34PM EDT | 2023-06-16 | 0.55 | 0.50 | 0.70 | -0.82 | -59.85% | 14 | 378 | 52.93% |
| CAR230623P00150000 | 2023-05-31 1:57PM EDT | 2023-06-23 | 2.10 | 0.95 | 1.55 | 0.00 | - | 2 | 4 | 53.15% |
| CAR230630P00150000 | 2023-06-01 9:46AM EDT | 2023-06-30 | 1.86 | 1.25 | 2.35 | -2.04 | -52.31% | 1 | 11 | 51.88% |
| CAR230721P00150000 | 2023-06-02 1:58PM EDT | 2023-07-21 | 3.43 | 3.20 | 4.20 | -1.87 | -35.28% | 2 | 27 | 51.62% |
| CAR230818P00150000 | 2023-06-01 10:04AM EDT | 2023-08-18 | 9.80 | 6.90 | 7.70 | 0.00 | - | 3 | 39 | 56.66% |
| CAR231117P00150000 | 2023-05-19 12:45PM EDT | 2023-11-17 | 13.51 | 13.00 | 14.30 | -4.69 | -25.77% | 1 | 7 | 54.98% |
| CAR240119P00150000 | 2023-05-31 10:58AM EDT | 2024-01-19 | 18.50 | 15.70 | 16.90 | 0.00 | - | 2 | 147 | 52.59% |
| CAR250117P00150000 | 2023-05-16 11:36AM EDT | 2025-01-17 | 35.20 | 28.40 | 31.80 | 0.00 | - | 1 | 10 | 50.92% |
© 2023 Yahoo. All rights reserved.