Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240816C00065000 | 2024-03-12 12:43PM EDT | 65.00 | 50.20 | 56.50 | 60.40 | 0.00 | - | - | 1 | 291.58% |
| CAR240816C00070000 | 2024-04-17 1:34PM EDT | 70.00 | 41.27 | 48.20 | 52.00 | 0.00 | - | - | 1 | 232.40% |
| CAR240816C00080000 | 2024-06-21 3:42PM EDT | 80.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240816C00085000 | 2024-06-11 9:44AM EDT | 85.00 | 23.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR240816C00090000 | 2024-05-03 10:17AM EDT | 90.00 | 30.79 | 26.80 | 30.00 | 0.00 | - | 20 | 23 | 137.31% |
| CAR240816C00095000 | 2024-05-02 11:01AM EDT | 95.00 | 27.45 | 23.20 | 24.60 | 0.00 | - | 10 | 42 | 123.16% |
| CAR240816C00100000 | 2024-06-27 3:57PM EDT | 100.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CAR240816C00105000 | 2024-06-20 11:30AM EDT | 105.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAR240816C00110000 | 2024-06-27 11:59AM EDT | 110.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CAR240816C00115000 | 2024-06-27 3:11PM EDT | 115.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CAR240816C00120000 | 2024-06-27 10:52AM EDT | 120.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CAR240816C00125000 | 2024-06-27 12:17PM EDT | 125.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CAR240816C00130000 | 2024-06-27 2:36PM EDT | 130.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| CAR240816C00135000 | 2024-06-27 3:56PM EDT | 135.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAR240816C00140000 | 2024-06-27 2:05PM EDT | 140.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR240816C00145000 | 2024-06-27 3:40PM EDT | 145.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAR240816C00150000 | 2024-06-27 3:52PM EDT | 150.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAR240816C00155000 | 2024-06-27 11:54AM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAR240816C00160000 | 2024-06-25 10:45AM EDT | 160.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240816C00165000 | 2024-06-13 1:23PM EDT | 165.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| CAR240816C00170000 | 2024-06-18 12:00PM EDT | 170.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240816C00175000 | 2024-06-20 3:10PM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| CAR240816C00180000 | 2024-06-18 10:47AM EDT | 180.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CAR240816C00185000 | 2024-05-20 12:47PM EDT | 185.00 | 0.85 | 0.10 | 0.95 | 0.00 | - | 1 | 26 | 81.74% |
| CAR240816C00190000 | 2024-05-17 12:58PM EDT | 190.00 | 0.80 | 0.05 | 2.30 | 0.00 | - | 1 | 10 | 98.78% |
| CAR240816C00195000 | 2024-05-08 10:00AM EDT | 195.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 2 | 36 | 81.15% |
| CAR240816C00200000 | 2024-06-17 3:47PM EDT | 200.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| CAR240816C00210000 | 2024-05-08 12:20PM EDT | 210.00 | 0.51 | 0.10 | 0.50 | 0.00 | - | 15 | 156 | 87.89% |
| CAR240816C00220000 | 2024-05-02 11:03AM EDT | 220.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 106 | 96.68% |
| CAR240816C00230000 | 2024-06-26 12:42PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR240816C00240000 | 2024-06-20 2:17PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240816C00250000 | 2024-03-08 11:53AM EDT | 250.00 | 0.89 | 0.55 | 1.05 | 0.00 | - | 3 | 10 | 122.51% |
| CAR240816C00270000 | 2024-02-14 12:06PM EDT | 270.00 | 0.72 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 117.58% |
| CAR240816C00280000 | 2024-01-26 4:36PM EDT | 280.00 | 3.20 | 0.05 | 0.75 | 0.00 | - | 15 | 16 | 121.19% |
| CAR240816C00290000 | 2024-02-13 2:53PM EDT | 290.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 4 | 124.71% |
| CAR240816C00300000 | 2024-04-09 3:29PM EDT | 300.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 128.03% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240816P00055000 | 2024-05-02 11:02AM EDT | 55.00 | 0.35 | 0.05 | 2.35 | 0.00 | - | 2 | 10 | 124.07% |
| CAR240816P00060000 | 2024-05-30 1:23PM EDT | 60.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAR240816P00065000 | 2024-06-17 11:11AM EDT | 65.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAR240816P00070000 | 2024-06-17 11:11AM EDT | 70.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAR240816P00075000 | 2024-06-27 3:55PM EDT | 75.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240816P00080000 | 2024-06-21 3:42PM EDT | 80.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240816P00085000 | 2024-06-27 3:50PM EDT | 85.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR240816P00090000 | 2024-06-27 10:26AM EDT | 90.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR240816P00095000 | 2024-06-24 2:06PM EDT | 95.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| CAR240816P00100000 | 2024-06-27 3:53PM EDT | 100.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CAR240816P00105000 | 2024-06-27 3:44PM EDT | 105.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| CAR240816P00110000 | 2024-06-27 3:52PM EDT | 110.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| CAR240816P00115000 | 2024-06-27 10:35AM EDT | 115.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CAR240816P00120000 | 2024-06-26 3:21PM EDT | 120.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240816P00125000 | 2024-06-24 1:08PM EDT | 125.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR240816P00130000 | 2024-06-05 3:38PM EDT | 130.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240816P00135000 | 2024-06-12 10:55AM EDT | 135.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR240816P00140000 | 2024-06-17 11:31AM EDT | 140.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240816P00145000 | 2024-06-14 11:11AM EDT | 145.00 | 40.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240816P00150000 | 2024-03-26 11:05AM EDT | 150.00 | 37.50 | 53.70 | 55.50 | 0.00 | - | 5 | 15 | 145.14% |
| CAR240816P00155000 | 2024-05-03 3:41PM EDT | 155.00 | 41.15 | 40.60 | 44.50 | 0.00 | - | 1 | 15 | 0.00% |
| CAR240816P00160000 | 2024-05-06 9:39AM EDT | 160.00 | 44.30 | 47.50 | 50.90 | 0.00 | - | 1 | 19 | 0.00% |
| CAR240816P00165000 | 2024-04-19 2:10PM EDT | 165.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CAR240816P00170000 | 2024-04-09 9:30AM EDT | 170.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAR240816P00175000 | 2024-04-01 9:30AM EDT | 175.00 | 54.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CAR240816P00190000 | 2024-01-03 12:32PM EDT | 190.00 | 34.83 | 37.50 | 39.10 | 0.00 | - | - | 2 | 0.00% |
| CAR240816P00200000 | 2024-01-08 1:10PM EDT | 200.00 | 42.28 | 42.00 | 43.70 | 0.00 | - | - | 1 | 0.00% |
| CAR240816P00210000 | 2024-02-29 1:15PM EDT | 210.00 | 101.84 | 85.80 | 89.50 | 0.00 | - | - | 0 | 0.00% |
| CAR240816P00220000 | 2024-02-29 1:15PM EDT | 220.00 | 111.81 | 95.00 | 99.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.