Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240628C00096000 | 2024-06-20 12:48PM EDT | 96.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CAR240628C00100000 | 2024-06-20 12:21PM EDT | 100.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CAR240628C00104000 | 2024-06-21 11:28AM EDT | 104.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| CAR240628C00105000 | 2024-06-27 2:47PM EDT | 105.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| CAR240628C00106000 | 2024-06-27 3:29PM EDT | 106.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| CAR240628C00107000 | 2024-06-27 3:54PM EDT | 107.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 6.25% |
| CAR240628C00108000 | 2024-06-27 10:20AM EDT | 108.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 83 | 12.50% |
| CAR240628C00109000 | 2024-06-27 3:59PM EDT | 109.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 12.50% |
| CAR240628C00110000 | 2024-06-27 2:54PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 70 | 25.00% |
| CAR240628C00111000 | 2024-06-27 12:14PM EDT | 111.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 71 | 25.00% |
| CAR240628C00112000 | 2024-06-27 3:29PM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 65 | 25.00% |
| CAR240628C00113000 | 2024-06-27 12:30PM EDT | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 25.00% |
| CAR240628C00114000 | 2024-06-27 3:29PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 62 | 25.00% |
| CAR240628C00115000 | 2024-06-27 2:39PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 136 | 134 | 50.00% |
| CAR240628C00116000 | 2024-06-26 2:44PM EDT | 116.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 49 | 50.00% |
| CAR240628C00117000 | 2024-06-26 3:48PM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 50.00% |
| CAR240628C00118000 | 2024-06-27 3:59PM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 125 | 50.00% |
| CAR240628C00119000 | 2024-06-27 12:49PM EDT | 119.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 136 | 50.00% |
| CAR240628C00120000 | 2024-06-27 3:12PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 50.00% |
| CAR240628C00121000 | 2024-06-27 1:09PM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 50.00% |
| CAR240628C00122000 | 2024-06-27 12:29PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 50.00% |
| CAR240628C00123000 | 2024-06-27 12:54PM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 66 | 50.00% |
| CAR240628C00124000 | 2024-06-24 3:35PM EDT | 124.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 63 | 75 | 50.00% |
| CAR240628C00125000 | 2024-06-24 2:39PM EDT | 125.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 50.00% |
| CAR240628C00126000 | 2024-06-24 9:53AM EDT | 126.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CAR240628C00127000 | 2024-05-15 3:50PM EDT | 127.00 | 5.60 | 0.05 | 2.25 | 0.00 | - | - | 1 | 305.76% |
| CAR240628C00128000 | 2024-06-27 11:08AM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 62 | 50.00% |
| CAR240628C00129000 | 2024-06-27 10:45AM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 50.00% |
| CAR240628C00130000 | 2024-06-26 12:56PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 50.00% |
| CAR240628C00131000 | 2024-06-26 2:14PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 29 | 50.00% |
| CAR240628C00132000 | 2024-06-26 2:12PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 106 | 50.00% |
| CAR240628C00135000 | 2024-06-25 11:02AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 106 | 50.00% |
| CAR240628C00137000 | 2024-06-24 2:42PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 85 | 114 | 50.00% |
| CAR240628C00140000 | 2024-06-24 10:52AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 50.00% |
| CAR240628C00145000 | 2024-06-21 11:43AM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 50.00% |
| CAR240628C00150000 | 2024-06-21 2:04PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 102 | 50.00% |
| CAR240628C00155000 | 2024-06-18 11:39AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 50.00% |
| CAR240628C00165000 | 2024-06-14 10:07AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 183 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240628P00065000 | 2024-06-14 2:25PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 50.00% |
| CAR240628P00070000 | 2024-06-17 9:38AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 200 | 50.00% |
| CAR240628P00075000 | 2024-06-20 2:34PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 36 | 50.00% |
| CAR240628P00080000 | 2024-06-21 3:21PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CAR240628P00093000 | 2024-06-27 2:11PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 151 | 50.00% |
| CAR240628P00095000 | 2024-06-27 2:42PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 64 | 50.00% |
| CAR240628P00098000 | 2024-06-27 1:41PM EDT | 98.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 25.00% |
| CAR240628P00099000 | 2024-06-27 3:39PM EDT | 99.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| CAR240628P00100000 | 2024-06-27 10:45AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 25.00% |
| CAR240628P00101000 | 2024-06-26 12:48PM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 25.00% |
| CAR240628P00102000 | 2024-06-26 10:24AM EDT | 102.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CAR240628P00103000 | 2024-06-27 3:59PM EDT | 103.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 12.50% |
| CAR240628P00104000 | 2024-06-27 3:55PM EDT | 104.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 23 | 64 | 6.25% |
| CAR240628P00105000 | 2024-06-27 3:57PM EDT | 105.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 31 | 77 | 3.13% |
| CAR240628P00106000 | 2024-06-27 3:32PM EDT | 106.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 29 | 53 | 0.00% |
| CAR240628P00107000 | 2024-06-27 1:55PM EDT | 107.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| CAR240628P00108000 | 2024-06-27 3:46PM EDT | 108.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 12 | 42 | 0.00% |
| CAR240628P00109000 | 2024-06-27 11:17AM EDT | 109.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 0.00% |
| CAR240628P00110000 | 2024-06-27 10:08AM EDT | 110.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| CAR240628P00111000 | 2024-06-27 1:29PM EDT | 111.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| CAR240628P00112000 | 2024-06-27 1:15PM EDT | 112.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 24 | 51 | 0.00% |
| CAR240628P00113000 | 2024-06-27 2:34PM EDT | 113.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| CAR240628P00114000 | 2024-06-25 1:40PM EDT | 114.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| CAR240628P00115000 | 2024-06-24 1:34PM EDT | 115.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 30 | 14 | 0.00% |
| CAR240628P00116000 | 2024-06-26 11:06AM EDT | 116.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CAR240628P00117000 | 2024-06-24 1:54PM EDT | 117.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| CAR240628P00120000 | 2024-06-24 10:19AM EDT | 120.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240628P00121000 | 2024-06-26 10:50AM EDT | 121.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240628P00125000 | 2024-05-23 1:57PM EDT | 125.00 | 17.00 | 11.40 | 14.10 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240628P00129000 | 2024-05-13 11:50AM EDT | 129.00 | 10.70 | 16.10 | 19.40 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240628P00132000 | 2024-05-13 11:50AM EDT | 132.00 | 12.70 | 19.60 | 22.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.