Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240726C00106000 | 2024-06-17 3:16PM EDT | 106.00 | 7.00 | 5.50 | 7.50 | 0.00 | - | - | 10 | 52.78% |
| CAR240726C00107000 | 2024-06-24 11:32AM EDT | 107.00 | 11.03 | 5.00 | 6.80 | 0.00 | - | 34 | 32 | 51.69% |
| CAR240726C00108000 | 2024-06-11 11:01AM EDT | 108.00 | 5.51 | 4.50 | 7.30 | 0.00 | - | - | 7 | 55.38% |
| CAR240726C00109000 | 2024-06-25 1:27PM EDT | 109.00 | 6.36 | 4.30 | 6.90 | 0.00 | - | 3 | 8 | 56.38% |
| CAR240726C00110000 | 2024-06-27 11:08AM EDT | 110.00 | 5.90 | 4.10 | 5.10 | 0.00 | - | 1 | 3 | 51.29% |
| CAR240726C00111000 | 2024-06-20 3:08PM EDT | 111.00 | 7.67 | 3.60 | 6.10 | 0.00 | - | - | 7 | 56.58% |
| CAR240726C00112000 | 2024-06-12 11:05AM EDT | 112.00 | 7.89 | 3.30 | 5.90 | 0.00 | - | 1 | 1 | 57.47% |
| CAR240726C00114000 | 2024-06-20 1:40PM EDT | 114.00 | 4.90 | 2.35 | 5.30 | 0.00 | - | - | 1 | 56.37% |
| CAR240726C00115000 | 2024-06-25 1:21PM EDT | 115.00 | 4.00 | 2.10 | 4.90 | 0.00 | - | 1 | 3 | 56.10% |
| CAR240726C00117000 | 2024-06-25 10:32AM EDT | 117.00 | 4.06 | 1.75 | 4.60 | 0.00 | - | 3 | 6 | 58.06% |
| CAR240726C00119000 | 2024-06-17 12:45PM EDT | 119.00 | 2.50 | 1.35 | 3.00 | 0.00 | - | - | 1 | 52.69% |
| CAR240726C00120000 | 2024-06-20 3:15PM EDT | 120.00 | 4.28 | 1.35 | 2.55 | 0.00 | - | - | 5 | 52.37% |
| CAR240726C00121000 | 2024-06-20 3:17PM EDT | 121.00 | 4.40 | 1.15 | 2.25 | 0.00 | - | - | 1 | 51.56% |
| CAR240726C00124000 | 2024-06-17 12:45PM EDT | 124.00 | 1.89 | 0.95 | 1.65 | 0.00 | - | - | 1 | 52.20% |
| CAR240726C00125000 | 2024-06-27 2:52PM EDT | 125.00 | 1.19 | 0.80 | 1.40 | 0.00 | - | 2 | 13 | 51.15% |
| CAR240726C00130000 | 2024-06-27 2:52PM EDT | 130.00 | 0.76 | 0.50 | 1.05 | 0.00 | - | 2 | 37 | 53.81% |
| CAR240726C00135000 | 2024-06-21 12:46PM EDT | 135.00 | 1.26 | 0.30 | 0.50 | 0.00 | - | 1 | 32 | 52.44% |
| CAR240726C00140000 | 2024-06-24 10:02AM EDT | 140.00 | 1.05 | 0.05 | 2.35 | 0.00 | - | 1 | 3 | 75.44% |
| CAR240726C00150000 | 2024-06-27 1:42PM EDT | 150.00 | 0.57 | 0.00 | 1.30 | 0.00 | - | 8 | 8 | 76.71% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240726P00085000 | 2024-06-24 10:29AM EDT | 85.00 | 0.25 | 0.20 | 2.50 | 0.00 | - | 4 | 5 | 72.80% |
| CAR240726P00090000 | 2024-06-26 1:09PM EDT | 90.00 | 0.71 | 0.65 | 3.00 | 0.00 | - | 2 | 4 | 66.02% |
| CAR240726P00095000 | 2024-06-17 11:48AM EDT | 95.00 | 2.52 | 1.35 | 3.80 | 0.00 | - | - | 1 | 60.28% |
| CAR240726P00096000 | 2024-06-17 12:45PM EDT | 96.00 | 2.95 | 1.40 | 4.10 | 0.00 | - | - | 1 | 59.06% |
| CAR240726P00097000 | 2024-06-17 12:00PM EDT | 97.00 | 3.00 | 1.75 | 4.30 | 0.00 | - | - | 40 | 58.72% |
| CAR240726P00104000 | 2024-06-14 10:19AM EDT | 104.00 | 6.30 | 3.80 | 6.80 | 0.00 | - | - | 1 | 54.39% |
| CAR240726P00106000 | 2024-06-17 3:55PM EDT | 106.00 | 6.65 | 4.60 | 7.70 | 0.00 | - | - | 4 | 53.21% |
| CAR240726P00107000 | 2024-06-17 3:55PM EDT | 107.00 | 7.14 | 5.10 | 8.30 | 0.00 | - | - | 4 | 53.36% |
| CAR240726P00110000 | 2024-06-20 2:30PM EDT | 110.00 | 6.65 | 6.70 | 9.70 | 0.00 | - | - | 2 | 51.29% |
| CAR240726P00112000 | 2024-06-20 2:30PM EDT | 112.00 | 7.60 | 7.80 | 10.70 | 0.00 | - | - | 2 | 61.77% |
| CAR240726P00121000 | 2024-06-26 10:50AM EDT | 121.00 | 12.70 | 14.40 | 18.00 | 0.00 | - | 1 | 2 | 50.39% |
© 2024 Yahoo. All rights reserved.