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 | 57.60 | 62.50 | 0.00 | - | 1 | 2 | 74.69% |
| CAR260116C00060000 | 2024-05-06 3:50PM EDT | 60.00 | 73.00 | 61.60 | 63.70 | 0.00 | - | 5 | 13 | 92.76% |
| CAR260116C00065000 | 2024-03-28 10:36AM EDT | 65.00 | 71.50 | 51.20 | 54.10 | 0.00 | - | 5 | 5 | 68.87% |
| CAR260116C00070000 | 2024-04-02 3:02PM EDT | 70.00 | 67.31 | 58.00 | 62.50 | 0.00 | - | 1 | 6 | 98.41% |
| CAR260116C00075000 | 2024-05-23 3:10PM EDT | 75.00 | 50.10 | 46.50 | 50.00 | 0.00 | - | 2 | 61 | 70.85% |
| CAR260116C00080000 | 2024-03-08 11:40AM EDT | 80.00 | 57.33 | 60.50 | 63.90 | 0.00 | - | 2 | 0 | 113.90% |
| CAR260116C00085000 | 2024-03-27 2:21PM EDT | 85.00 | 58.20 | 40.10 | 43.90 | 0.00 | - | 2 | 1 | 66.57% |
| CAR260116C00090000 | 2024-05-09 12:11PM EDT | 90.00 | 52.10 | 41.10 | 44.00 | 0.00 | - | 2 | 0 | 72.63% |
| CAR260116C00095000 | 2023-11-06 10:44AM EDT | 95.00 | 124.55 | 106.80 | 112.50 | 0.00 | - | 1 | 1 | 0.00% |
| CAR260116C00100000 | 2024-05-02 9:37AM EDT | 100.00 | 44.36 | 41.30 | 43.30 | 0.00 | - | 4 | 10 | 80.04% |
| CAR260116C00105000 | 2024-03-13 1:46PM EDT | 105.00 | 41.20 | 41.20 | 44.40 | 0.00 | - | 16 | 13 | 84.55% |
| CAR260116C00110000 | 2024-06-12 10:50AM EDT | 110.00 | 36.20 | 30.10 | 33.00 | 0.00 | - | 1 | 11 | 64.30% |
| CAR260116C00115000 | 2024-06-12 1:00PM EDT | 115.00 | 33.70 | 28.20 | 31.40 | 0.00 | - | 1 | 2 | 63.93% |
| CAR260116C00120000 | 2024-05-10 10:27AM EDT | 120.00 | 37.85 | 28.10 | 30.30 | 0.00 | - | 1 | 7 | 65.64% |
| CAR260116C00125000 | 2024-05-14 11:57AM EDT | 125.00 | 43.50 | 26.70 | 28.70 | 0.00 | - | 1 | 8 | 65.40% |
| CAR260116C00130000 | 2024-06-12 9:58AM EDT | 130.00 | 28.28 | 23.30 | 26.30 | 0.00 | - | 2 | 5 | 62.34% |
| CAR260116C00140000 | 2024-03-21 1:03PM EDT | 140.00 | 31.00 | 22.50 | 24.00 | 0.00 | - | 4 | 8 | 63.93% |
| CAR260116C00145000 | 2024-05-15 3:00PM EDT | 145.00 | 31.28 | 19.20 | 20.90 | 0.00 | - | 1 | 3 | 59.95% |
| CAR260116C00150000 | 2024-05-15 9:37AM EDT | 150.00 | 33.20 | 18.30 | 22.00 | 0.00 | - | 2 | 28 | 62.08% |
| CAR260116C00165000 | 2024-03-22 12:43PM EDT | 165.00 | 22.50 | 17.10 | 17.90 | 0.00 | - | 2 | 4 | 62.25% |
| CAR260116C00170000 | 2024-05-09 9:39AM EDT | 170.00 | 23.50 | 14.90 | 17.00 | 0.00 | - | 1 | 2 | 60.82% |
| CAR260116C00175000 | 2024-03-14 3:44PM EDT | 175.00 | 17.60 | 21.00 | 22.00 | 0.00 | - | 6 | 7 | 72.96% |
| CAR260116C00180000 | 2024-03-15 3:17PM EDT | 180.00 | 17.30 | 19.90 | 21.00 | 0.00 | - | 4 | 1 | 72.41% |
| CAR260116C00185000 | 2024-02-15 10:48AM EDT | 185.00 | 18.42 | 15.60 | 16.60 | 0.00 | - | 1 | 1 | 65.39% |
| CAR260116C00195000 | 2024-03-01 11:42AM EDT | 195.00 | 16.00 | 19.70 | 21.30 | 0.00 | - | 1 | 1 | 76.49% |
| CAR260116C00200000 | 2024-03-13 3:18PM EDT | 200.00 | 15.67 | 14.80 | 17.20 | 0.00 | - | 5 | 16 | 68.98% |
| CAR260116C00210000 | 2024-05-29 1:46PM EDT | 210.00 | 11.20 | 7.70 | 9.70 | 0.00 | - | 3 | 34 | 55.86% |
| CAR260116C00220000 | 2024-01-09 4:44PM EDT | 220.00 | 35.22 | 30.80 | 32.60 | 0.00 | - | 1 | 1 | 103.48% |
| CAR260116C00230000 | 2023-09-11 10:20AM EDT | 230.00 | 59.83 | 43.00 | 52.30 | 0.00 | - | - | 1 | 136.75% |
| CAR260116C00250000 | 2024-05-10 9:30AM EDT | 250.00 | 10.20 | 5.80 | 7.60 | 0.00 | - | 1 | 17 | 58.30% |
| CAR260116C00270000 | 2024-05-10 9:30AM EDT | 270.00 | 8.40 | 4.40 | 6.10 | 0.00 | - | - | 1 | 57.29% |
| CAR260116C00280000 | 2024-02-29 3:35PM EDT | 280.00 | 6.88 | 9.10 | 10.30 | 0.00 | - | 100 | 104 | 70.27% |
| CAR260116C00290000 | 2024-06-05 11:12AM EDT | 290.00 | 4.00 | 3.60 | 4.80 | -1.00 | -20.00% | 1 | 104 | 56.68% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR260116P00050000 | 2024-06-14 11:55AM EDT | 50.00 | 4.70 | 4.20 | 4.80 | +0.40 | +9.30% | 2 | 11 | 59.99% |
| CAR260116P00055000 | 2024-05-13 2:09PM EDT | 55.00 | 4.70 | 4.40 | 5.50 | 0.00 | - | 1 | 7 | 55.76% |
| CAR260116P00070000 | 2024-02-29 11:45AM EDT | 70.00 | 12.00 | 9.40 | 10.20 | 0.00 | - | - | 1 | 54.69% |
| CAR260116P00075000 | 2024-05-02 11:10AM EDT | 75.00 | 12.30 | 10.70 | 11.40 | 0.00 | - | 1 | 30 | 52.38% |
| CAR260116P00080000 | 2024-06-11 2:32PM EDT | 80.00 | 13.70 | 13.70 | 15.70 | 0.00 | - | 500 | 1,038 | 55.91% |
| CAR260116P00085000 | 2024-05-28 1:20PM EDT | 85.00 | 14.80 | 15.60 | 17.70 | 0.00 | - | 40 | 55 | 54.60% |
| CAR260116P00090000 | 2024-05-23 3:10PM EDT | 90.00 | 18.00 | 17.90 | 20.40 | 0.00 | - | 4 | 32 | 54.26% |
| CAR260116P00095000 | 2024-06-12 1:01PM EDT | 95.00 | 18.85 | 20.30 | 22.60 | 0.00 | - | 2 | 14 | 53.19% |
| CAR260116P00100000 | 2024-05-31 1:47PM EDT | 100.00 | 21.00 | 21.90 | 25.10 | 0.00 | - | 4 | 12 | 51.37% |
| CAR260116P00105000 | 2024-06-07 10:50AM EDT | 105.00 | 24.95 | 24.80 | 27.90 | 0.00 | - | 25 | 35 | 50.96% |
| CAR260116P00110000 | 2024-06-07 10:50AM EDT | 110.00 | 27.96 | 27.20 | 30.40 | 0.00 | - | 25 | 57 | 52.64% |
| CAR260116P00115000 | 2024-05-29 10:23AM EDT | 115.00 | 29.91 | 30.00 | 33.40 | 0.00 | - | 1 | 11 | 52.00% |
| CAR260116P00120000 | 2024-05-02 12:39PM EDT | 120.00 | 32.32 | 30.80 | 31.80 | 0.00 | - | 2 | 7 | 42.43% |
| CAR260116P00125000 | 2024-05-31 12:06PM EDT | 125.00 | 35.45 | 36.70 | 39.00 | 0.00 | - | 1 | 1 | 49.34% |
| 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 | 47.48% |
| CAR260116P00145000 | 2024-02-07 1:55PM EDT | 145.00 | 26.95 | 50.20 | 51.30 | 0.00 | - | 2 | 4 | 43.66% |
| CAR260116P00150000 | 2024-05-31 1:47PM EDT | 150.00 | 51.08 | 52.60 | 57.30 | 0.00 | - | 4 | 8 | 47.52% |
| CAR260116P00155000 | 2024-02-07 12:33PM EDT | 155.00 | 31.60 | 57.30 | 58.30 | 0.00 | - | 2 | 4 | 41.13% |
| 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 | 2024-04-24 1:10PM EDT | 170.00 | 75.21 | 65.30 | 69.00 | 0.00 | - | 3 | 132 | 35.50% |
| CAR260116P00175000 | 2024-06-07 1:46PM EDT | 175.00 | 72.69 | 72.50 | 77.20 | 0.00 | - | 1 | 126 | 44.73% |
| CAR260116P00180000 | 2024-04-25 1:46PM EDT | 180.00 | 87.49 | 73.20 | 76.70 | 0.00 | - | 1 | 30 | 30.67% |
| 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 | 26.88% |
| 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 | 37.77% |
© 2024 Yahoo. All rights reserved.