Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR260116C00055000 | 2024-06-12 9:58AM EDT | 55.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR260116C00060000 | 2024-05-06 3:50PM EDT | 60.00 | 73.00 | 61.60 | 63.70 | 0.00 | - | 5 | 13 | 92.55% |
| CAR260116C00065000 | 2024-03-28 10:36AM EDT | 65.00 | 71.50 | 51.20 | 54.10 | 0.00 | - | 5 | 5 | 68.52% |
| CAR260116C00070000 | 2024-04-02 3:02PM EDT | 70.00 | 67.31 | 58.00 | 62.50 | 0.00 | - | 1 | 6 | 98.43% |
| CAR260116C00075000 | 2024-05-23 3:10PM EDT | 75.00 | 50.10 | 52.80 | 56.00 | 0.00 | - | 2 | 61 | 87.40% |
| CAR260116C00080000 | 2024-03-08 11:40AM EDT | 80.00 | 57.33 | 60.50 | 63.90 | 0.00 | - | 2 | 0 | 114.14% |
| CAR260116C00085000 | 2024-03-27 2:21PM EDT | 85.00 | 58.20 | 40.10 | 43.90 | 0.00 | - | 2 | 1 | 66.53% |
| CAR260116C00090000 | 2024-05-09 12:11PM EDT | 90.00 | 52.10 | 41.10 | 44.00 | 0.00 | - | 2 | 0 | 72.70% |
| CAR260116C00095000 | 2023-11-06 10:44AM EDT | 95.00 | 124.55 | 106.80 | 112.50 | 0.00 | - | 1 | 1 | 0.00% |
| CAR260116C00100000 | 2024-06-24 11:32AM EDT | 100.00 | 41.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CAR260116C00105000 | 2024-03-13 1:46PM EDT | 105.00 | 41.20 | 41.20 | 44.40 | 0.00 | - | 16 | 13 | 84.80% |
| CAR260116C00110000 | 2024-06-12 10:50AM EDT | 110.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CAR260116C00115000 | 2024-06-12 1:00PM EDT | 115.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CAR260116C00120000 | 2024-05-10 10:27AM EDT | 120.00 | 37.85 | 28.10 | 30.30 | 0.00 | - | 1 | 7 | 65.84% |
| CAR260116C00125000 | 2024-05-14 11:57AM EDT | 125.00 | 43.50 | 26.70 | 28.70 | 0.00 | - | 1 | 8 | 65.63% |
| CAR260116C00130000 | 2024-06-12 9:58AM EDT | 130.00 | 28.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CAR260116C00140000 | 2024-03-21 1:03PM EDT | 140.00 | 31.00 | 22.50 | 24.00 | 0.00 | - | 4 | 8 | 64.20% |
| CAR260116C00145000 | 2024-05-15 3:00PM EDT | 145.00 | 31.28 | 19.20 | 20.90 | 0.00 | - | 1 | 3 | 60.20% |
| CAR260116C00150000 | 2024-06-18 3:33PM EDT | 150.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR260116C00165000 | 2024-03-22 12:43PM EDT | 165.00 | 22.50 | 17.10 | 17.90 | 0.00 | - | 2 | 4 | 62.56% |
| CAR260116C00170000 | 2024-05-09 9:39AM EDT | 170.00 | 23.50 | 14.90 | 17.00 | 0.00 | - | 1 | 2 | 61.13% |
| CAR260116C00175000 | 2024-03-14 3:44PM EDT | 175.00 | 17.60 | 21.00 | 22.00 | 0.00 | - | 6 | 7 | 73.36% |
| CAR260116C00180000 | 2024-03-15 3:17PM EDT | 180.00 | 17.30 | 19.90 | 21.00 | 0.00 | - | 4 | 1 | 72.82% |
| CAR260116C00185000 | 2024-02-15 10:48AM EDT | 185.00 | 18.42 | 15.60 | 16.60 | 0.00 | - | 1 | 1 | 65.76% |
| CAR260116C00195000 | 2024-03-01 11:42AM EDT | 195.00 | 16.00 | 19.70 | 21.30 | 0.00 | - | 1 | 1 | 76.95% |
| CAR260116C00200000 | 2024-03-13 3:18PM EDT | 200.00 | 15.67 | 14.80 | 17.20 | 0.00 | - | 5 | 16 | 69.39% |
| CAR260116C00210000 | 2024-06-26 2:12PM EDT | 210.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR260116C00220000 | 2024-01-09 4:44PM EDT | 220.00 | 35.22 | 30.80 | 32.60 | 0.00 | - | 1 | 1 | 104.15% |
| CAR260116C00230000 | 2023-09-11 10:20AM EDT | 230.00 | 59.83 | 43.00 | 52.30 | 0.00 | - | - | 1 | 137.63% |
| CAR260116C00250000 | 2024-05-10 9:30AM EDT | 250.00 | 10.20 | 5.80 | 7.60 | 0.00 | - | 1 | 17 | 58.69% |
| CAR260116C00270000 | 2024-05-10 9:30AM EDT | 270.00 | 8.40 | 4.40 | 6.10 | 0.00 | - | - | 1 | 57.68% |
| CAR260116C00280000 | 2024-02-29 3:35PM EDT | 280.00 | 6.88 | 9.10 | 10.30 | 0.00 | - | 100 | 104 | 70.76% |
| CAR260116C00290000 | 2024-06-14 10:41AM EDT | 290.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR260116P00050000 | 2024-06-27 3:17PM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAR260116P00055000 | 2024-05-13 2:09PM EDT | 55.00 | 4.70 | 4.40 | 5.50 | 0.00 | - | 1 | 7 | 56.52% |
| CAR260116P00070000 | 2024-06-20 1:28PM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR260116P00075000 | 2024-05-02 11:10AM EDT | 75.00 | 12.30 | 10.70 | 11.40 | 0.00 | - | 1 | 30 | 53.16% |
| CAR260116P00080000 | 2024-06-11 2:32PM EDT | 80.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 6.25% |
| CAR260116P00085000 | 2024-05-28 1:20PM EDT | 85.00 | 14.80 | 15.30 | 16.70 | 0.00 | - | 40 | 55 | 53.88% |
| CAR260116P00090000 | 2024-05-23 3:10PM EDT | 90.00 | 18.00 | 15.90 | 17.30 | 0.00 | - | 4 | 32 | 50.95% |
| CAR260116P00095000 | 2024-06-12 1:01PM EDT | 95.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CAR260116P00100000 | 2024-05-31 1:47PM EDT | 100.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CAR260116P00105000 | 2024-06-25 3:56PM EDT | 105.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| CAR260116P00110000 | 2024-06-25 3:56PM EDT | 110.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CAR260116P00115000 | 2024-05-29 10:23AM EDT | 115.00 | 29.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR260116P00120000 | 2024-05-02 12:39PM EDT | 120.00 | 32.32 | 30.80 | 31.80 | 0.00 | - | 2 | 7 | 43.25% |
| CAR260116P00125000 | 2024-06-24 11:23AM EDT | 125.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR260116P00135000 | 2023-12-07 10:30AM EDT | 135.00 | 20.00 | 23.60 | 25.80 | 0.00 | - | - | 2 | 0.00% |
| CAR260116P00140000 | 2024-02-14 3:24PM EDT | 140.00 | 39.97 | 48.40 | 49.30 | 0.00 | - | 3 | 5 | 48.43% |
| CAR260116P00145000 | 2024-02-07 1:55PM EDT | 145.00 | 26.95 | 50.20 | 51.30 | 0.00 | - | 2 | 4 | 44.62% |
| CAR260116P00150000 | 2024-05-31 1:47PM EDT | 150.00 | 51.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR260116P00155000 | 2024-02-07 12:33PM EDT | 155.00 | 31.60 | 57.30 | 58.30 | 0.00 | - | 2 | 4 | 42.16% |
| CAR260116P00160000 | 2023-10-26 10:48AM EDT | 160.00 | 39.71 | 28.30 | 30.90 | 0.00 | - | - | 0 | 0.00% |
| CAR260116P00165000 | 2024-02-26 2:39PM EDT | 165.00 | 67.55 | 57.20 | 59.20 | 0.00 | - | 15 | 95 | 0.00% |
| CAR260116P00170000 | 2024-06-25 10:18AM EDT | 170.00 | 66.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR260116P00175000 | 2024-06-07 1:46PM EDT | 175.00 | 72.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR260116P00180000 | 2024-04-25 1:46PM EDT | 180.00 | 87.49 | 73.20 | 76.70 | 0.00 | - | 1 | 30 | 32.32% |
| CAR260116P00185000 | 2024-04-12 3:21PM EDT | 185.00 | 78.40 | 72.00 | 75.80 | 0.00 | - | 1 | 90 | 0.00% |
| CAR260116P00190000 | 2024-04-24 1:10PM EDT | 190.00 | 92.05 | 81.10 | 85.50 | 0.00 | - | 12 | 8 | 29.38% |
| CAR260116P00195000 | 2023-12-07 4:22PM EDT | 195.00 | 42.75 | 0.00 | 0.00 | 0.00 | - | 38 | 96 | 0.00% |
| CAR260116P00200000 | 2024-02-16 1:19PM EDT | 200.00 | 90.40 | 95.00 | 97.50 | 0.00 | - | 10 | 0 | 39.37% |
© 2024 Yahoo. All rights reserved.