Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240705C00107000 | 2024-06-27 12:20PM EDT | 107.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 3.13% |
| CAR240705C00108000 | 2024-06-27 10:51AM EDT | 108.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| CAR240705C00109000 | 2024-06-27 3:54PM EDT | 109.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| CAR240705C00110000 | 2024-06-27 3:55PM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 19 | 33 | 6.25% |
| CAR240705C00111000 | 2024-06-27 9:42AM EDT | 111.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 6.25% |
| CAR240705C00112000 | 2024-06-27 11:07AM EDT | 112.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| CAR240705C00113000 | 2024-06-27 12:50PM EDT | 113.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 58 | 61 | 12.50% |
| CAR240705C00114000 | 2024-06-27 3:55PM EDT | 114.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 12.50% |
| CAR240705C00115000 | 2024-06-27 3:30PM EDT | 115.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 94 | 12.50% |
| CAR240705C00116000 | 2024-06-27 12:35PM EDT | 116.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| CAR240705C00117000 | 2024-06-27 11:54AM EDT | 117.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 12.50% |
| CAR240705C00118000 | 2024-06-24 11:18AM EDT | 118.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| CAR240705C00119000 | 2024-06-27 3:07PM EDT | 119.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 25.00% |
| CAR240705C00120000 | 2024-06-27 3:43PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 623 | 25.00% |
| CAR240705C00121000 | 2024-06-21 3:55PM EDT | 121.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 42 | 45 | 25.00% |
| CAR240705C00122000 | 2024-06-24 1:52PM EDT | 122.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| CAR240705C00124000 | 2024-06-24 2:43PM EDT | 124.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 26 | 33 | 25.00% |
| CAR240705C00125000 | 2024-06-25 3:45PM EDT | 125.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| CAR240705C00126000 | 2024-06-25 11:44AM EDT | 126.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 25.00% |
| CAR240705C00130000 | 2024-06-27 2:01PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 25.00% |
| CAR240705C00135000 | 2024-06-24 3:43PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| CAR240705C00145000 | 2024-06-18 1:41PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| CAR240705C00150000 | 2024-06-20 1:37PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CAR240705C00160000 | 2024-06-25 2:24PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 50.00% |
| CAR240705C00165000 | 2024-06-20 3:46PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| CAR240705C00170000 | 2024-06-24 1:44PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 196 | 221 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240705P00065000 | 2024-06-04 3:58PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| CAR240705P00070000 | 2024-06-24 9:49AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 50.00% |
| CAR240705P00075000 | 2024-06-27 2:46PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 50.00% |
| CAR240705P00085000 | 2024-06-06 3:51PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| CAR240705P00090000 | 2024-06-17 11:22AM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CAR240705P00097000 | 2024-06-24 11:59AM EDT | 97.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| CAR240705P00098000 | 2024-06-27 9:45AM EDT | 98.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 12.50% |
| CAR240705P00099000 | 2024-06-27 2:36PM EDT | 99.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 12.50% |
| CAR240705P00100000 | 2024-06-27 1:37PM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CAR240705P00102000 | 2024-06-27 3:45PM EDT | 102.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 6.25% |
| CAR240705P00103000 | 2024-06-27 11:52AM EDT | 103.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| CAR240705P00104000 | 2024-06-27 3:44PM EDT | 104.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 27 | 23 | 3.13% |
| CAR240705P00105000 | 2024-06-27 1:28PM EDT | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 1.56% |
| CAR240705P00106000 | 2024-06-27 3:52PM EDT | 106.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| CAR240705P00107000 | 2024-06-27 1:55PM EDT | 107.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CAR240705P00109000 | 2024-06-25 3:59PM EDT | 109.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| CAR240705P00110000 | 2024-06-27 1:52PM EDT | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| CAR240705P00111000 | 2024-06-25 10:48AM EDT | 111.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAR240705P00113000 | 2024-06-25 1:40PM EDT | 113.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CAR240705P00114000 | 2024-06-24 11:46AM EDT | 114.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 3 | 0.00% |
| CAR240705P00115000 | 2024-06-26 2:04PM EDT | 115.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| CAR240705P00116000 | 2024-06-24 11:13AM EDT | 116.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| CAR240705P00119000 | 2024-06-25 1:40PM EDT | 119.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAR240705P00121000 | 2024-06-20 10:10AM EDT | 121.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| CAR240705P00125000 | 2024-05-28 11:36AM EDT | 125.00 | 13.63 | 17.30 | 21.00 | 0.00 | - | 1 | 1 | 114.84% |
© 2024 Yahoo. All rights reserved.