Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR241115C00050000 | 2024-06-21 1:22PM EDT | 50.00 | 64.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR241115C00080000 | 2024-03-22 11:07AM EDT | 80.00 | 42.20 | 32.10 | 33.10 | 0.00 | - | 2 | 20 | 73.79% |
| CAR241115C00085000 | 2024-05-13 1:46PM EDT | 85.00 | 44.40 | 31.30 | 35.00 | 0.00 | - | 2 | 0 | 91.42% |
| CAR241115C00090000 | 2024-04-26 10:55AM EDT | 90.00 | 25.50 | 29.80 | 32.30 | 0.00 | - | 3 | 3 | 93.64% |
| CAR241115C00095000 | 2024-06-27 3:12PM EDT | 95.00 | 22.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR241115C00100000 | 2024-06-27 3:38PM EDT | 100.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR241115C00105000 | 2024-06-20 11:16AM EDT | 105.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR241115C00110000 | 2024-06-27 2:26PM EDT | 110.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| CAR241115C00115000 | 2024-06-27 2:00PM EDT | 115.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| CAR241115C00120000 | 2024-06-24 1:59PM EDT | 120.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAR241115C00125000 | 2024-06-24 3:31PM EDT | 125.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CAR241115C00130000 | 2024-06-26 11:53AM EDT | 130.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAR241115C00135000 | 2024-06-13 1:46PM EDT | 135.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAR241115C00140000 | 2024-06-24 3:26PM EDT | 140.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR241115C00145000 | 2024-06-27 1:59PM EDT | 145.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR241115C00150000 | 2024-06-24 11:52AM EDT | 150.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAR241115C00155000 | 2024-06-21 3:16PM EDT | 155.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CAR241115C00160000 | 2024-06-21 9:33AM EDT | 160.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR241115C00165000 | 2024-05-21 12:36PM EDT | 165.00 | 4.80 | 3.30 | 3.90 | 0.00 | - | 3 | 5 | 65.06% |
| CAR241115C00170000 | 2024-05-21 2:21PM EDT | 170.00 | 4.32 | 2.85 | 3.90 | 0.00 | - | 4 | 23 | 66.42% |
| CAR241115C00175000 | 2024-06-27 11:06AM EDT | 175.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR241115C00180000 | 2024-06-24 10:06AM EDT | 180.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAR241115C00185000 | 2024-06-17 2:38PM EDT | 185.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR241115C00190000 | 2024-05-21 9:30AM EDT | 190.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR241115P00050000 | 2024-05-01 3:59PM EDT | 50.00 | 1.95 | 0.25 | 0.90 | 0.00 | - | - | 5 | 70.85% |
| CAR241115P00055000 | 2024-06-25 11:24AM EDT | 55.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR241115P00060000 | 2024-06-14 9:40AM EDT | 60.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CAR241115P00065000 | 2024-06-24 10:05AM EDT | 65.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR241115P00070000 | 2024-05-01 3:52PM EDT | 70.00 | 6.70 | 2.00 | 2.50 | 0.00 | - | 2 | 36 | 60.80% |
| CAR241115P00075000 | 2024-06-14 3:32PM EDT | 75.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CAR241115P00080000 | 2024-06-24 1:13PM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CAR241115P00085000 | 2024-06-24 11:04AM EDT | 85.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| CAR241115P00090000 | 2024-06-24 3:18PM EDT | 90.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CAR241115P00095000 | 2024-06-27 12:36PM EDT | 95.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| CAR241115P00100000 | 2024-06-27 12:36PM EDT | 100.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CAR241115P00105000 | 2024-06-24 3:15PM EDT | 105.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| CAR241115P00110000 | 2024-06-26 11:53AM EDT | 110.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CAR241115P00115000 | 2024-06-25 2:21PM EDT | 115.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR241115P00120000 | 2024-06-24 1:08PM EDT | 120.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CAR241115P00125000 | 2024-06-24 1:08PM EDT | 125.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAR241115P00130000 | 2024-06-24 1:08PM EDT | 130.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR241115P00135000 | 2024-06-12 10:55AM EDT | 135.00 | 29.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR241115P00140000 | 2024-04-22 10:22AM EDT | 140.00 | 44.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR241115P00145000 | 2024-05-03 1:46PM EDT | 145.00 | 36.80 | 35.30 | 38.50 | 0.00 | - | 1 | 1 | 0.00% |
| CAR241115P00150000 | 2024-05-03 3:41PM EDT | 150.00 | 40.00 | 39.20 | 42.50 | 0.00 | - | 1 | 1 | 0.00% |
| CAR241115P00155000 | 2024-05-06 9:39AM EDT | 155.00 | 42.95 | 45.70 | 47.90 | 0.00 | - | 1 | 2 | 0.00% |
| CAR241115P00160000 | 2024-05-08 10:22AM EDT | 160.00 | 45.65 | 52.00 | 54.00 | 0.00 | - | 3 | 4 | 0.00% |
| CAR241115P00165000 | 2024-03-21 1:44PM EDT | 165.00 | 53.67 | 64.10 | 67.30 | 0.00 | - | 3 | 4 | 79.31% |
| CAR241115P00185000 | 2024-05-08 1:00PM EDT | 185.00 | 66.30 | 74.70 | 78.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.