Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240607C00087000 | 2024-04-29 9:39AM EDT | 87.00 | 21.90 | 22.10 | 25.10 | 0.00 | - | - | 1 | 0.00% |
| CAR240607C00093000 | 2024-04-25 2:23PM EDT | 93.00 | 12.70 | 17.20 | 20.90 | 0.00 | - | - | 5 | 81.25% |
| CAR240607C00095000 | 2024-05-02 3:58PM EDT | 95.00 | 20.50 | 17.30 | 20.20 | 0.00 | - | - | 1 | 53.91% |
| CAR240607C00097000 | 2024-04-29 10:38AM EDT | 97.00 | 15.19 | 12.10 | 15.50 | 0.00 | - | 8 | 8 | 0.00% |
| CAR240607C00098000 | 2024-05-02 9:42AM EDT | 98.00 | 16.63 | 13.80 | 17.30 | 0.00 | - | - | 0 | 114.70% |
| CAR240607C00099000 | 2024-05-02 10:13AM EDT | 99.00 | 15.00 | 12.80 | 16.00 | 0.00 | - | - | 0 | 101.42% |
| CAR240607C00100000 | 2024-05-23 9:56AM EDT | 100.00 | 12.17 | 11.90 | 15.40 | 0.00 | - | 4 | 1 | 106.79% |
| CAR240607C00102000 | 2024-04-29 1:37PM EDT | 102.00 | 12.20 | 7.60 | 9.10 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240607C00108000 | 2024-05-31 12:07PM EDT | 108.00 | 4.90 | 6.10 | 7.40 | +0.10 | +2.08% | 1 | 3 | 50.15% |
| CAR240607C00109000 | 2024-05-31 11:59AM EDT | 109.00 | 4.55 | 5.40 | 6.00 | +1.45 | +46.77% | 7 | 6 | 49.95% |
| CAR240607C00110000 | 2024-05-31 1:41PM EDT | 110.00 | 5.00 | 4.70 | 5.30 | +1.30 | +35.14% | 5 | 43 | 49.90% |
| CAR240607C00111000 | 2024-05-30 10:53AM EDT | 111.00 | 3.10 | 4.00 | 4.60 | -0.10 | -3.13% | 1 | 8 | 49.02% |
| CAR240607C00112000 | 2024-05-31 3:17PM EDT | 112.00 | 3.06 | 3.40 | 3.90 | +0.36 | +13.33% | 9 | 40 | 47.39% |
| CAR240607C00113000 | 2024-05-31 3:01PM EDT | 113.00 | 2.45 | 2.90 | 3.30 | +0.15 | +6.52% | 6 | 38 | 46.63% |
| CAR240607C00114000 | 2024-05-31 3:51PM EDT | 114.00 | 2.30 | 2.30 | 2.70 | +0.40 | +21.05% | 20 | 115 | 45.04% |
| CAR240607C00115000 | 2024-05-31 3:59PM EDT | 115.00 | 2.00 | 1.90 | 2.10 | +0.53 | +36.05% | 19 | 32 | 42.53% |
| CAR240607C00116000 | 2024-05-31 3:01PM EDT | 116.00 | 1.60 | 1.50 | 1.90 | +0.40 | +33.33% | 11 | 64 | 45.61% |
| CAR240607C00117000 | 2024-05-31 2:42PM EDT | 117.00 | 1.43 | 1.20 | 1.60 | +0.43 | +43.00% | 49 | 20 | 46.31% |
| CAR240607C00118000 | 2024-05-31 2:21PM EDT | 118.00 | 1.05 | 0.95 | 1.25 | -0.70 | -40.00% | 4 | 6 | 45.29% |
| CAR240607C00119000 | 2024-05-31 2:22PM EDT | 119.00 | 0.90 | 0.70 | 1.10 | -0.39 | -30.23% | 6 | 8 | 47.22% |
| CAR240607C00120000 | 2024-05-31 3:53PM EDT | 120.00 | 0.65 | 0.55 | 0.75 | +0.10 | +18.18% | 15 | 516 | 44.24% |
| CAR240607C00121000 | 2024-05-31 1:21PM EDT | 121.00 | 0.53 | 0.40 | 0.55 | +0.13 | +32.50% | 9 | 12 | 43.31% |
| CAR240607C00122000 | 2024-05-31 2:14PM EDT | 122.00 | 0.45 | 0.30 | 0.45 | +0.05 | +12.50% | 2 | 13 | 44.19% |
| CAR240607C00123000 | 2024-05-31 2:29PM EDT | 123.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 4 | 19 | 46.09% |
| CAR240607C00124000 | 2024-05-31 2:11PM EDT | 124.00 | 0.30 | 0.20 | 0.30 | +0.04 | +15.38% | 5 | 26 | 45.80% |
| CAR240607C00125000 | 2024-05-31 3:03PM EDT | 125.00 | 0.20 | 0.15 | 0.30 | -0.20 | -50.00% | 5 | 10 | 48.93% |
| CAR240607C00126000 | 2024-05-30 2:26PM EDT | 126.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 49.81% |
| CAR240607C00127000 | 2024-05-20 3:16PM EDT | 127.00 | 1.40 | 0.05 | 0.25 | 0.00 | - | 3 | 7 | 52.73% |
| CAR240607C00128000 | 2024-05-31 2:27PM EDT | 128.00 | 0.15 | 0.05 | 0.95 | -0.02 | -11.76% | 1 | 35 | 65.67% |
| CAR240607C00130000 | 2024-05-28 11:29AM EDT | 130.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 7 | 10 | 91.41% |
| CAR240607C00132000 | 2024-05-15 11:31AM EDT | 132.00 | 2.25 | 0.05 | 1.40 | 0.00 | - | 1 | 4 | 85.64% |
| CAR240607C00135000 | 2024-05-15 11:52AM EDT | 135.00 | 1.55 | 0.05 | 1.35 | 0.00 | - | 2 | 71 | 93.75% |
| CAR240607C00139000 | 2024-05-30 11:30AM EDT | 139.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 8 | 8 | 93.46% |
| CAR240607C00140000 | 2024-05-29 10:10AM EDT | 140.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 70.70% |
| CAR240607C00145000 | 2024-05-31 11:54AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 11 | 65 | 76.17% |
| CAR240607C00150000 | 2024-05-31 10:07AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -1.42 | -96.60% | 11 | 234 | 78.91% |
| CAR240607C00155000 | 2024-05-13 3:46PM EDT | 155.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 86.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240607P00070000 | 2024-05-17 11:04AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 198.05% |
| CAR240607P00075000 | 2024-05-29 12:46PM EDT | 75.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 27 | 27 | 183.89% |
| CAR240607P00076000 | 2024-05-30 12:54PM EDT | 76.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 168.95% |
| CAR240607P00080000 | 2024-05-28 12:03PM EDT | 80.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 25 | 148.63% |
| CAR240607P00081000 | 2024-05-31 12:34PM EDT | 81.00 | 0.09 | 0.00 | 0.30 | +0.04 | +80.00% | 15 | 1 | 124.22% |
| CAR240607P00083000 | 2024-05-30 10:40AM EDT | 83.00 | 0.07 | 0.00 | 0.95 | 0.00 | - | 8 | 32 | 144.34% |
| CAR240607P00084000 | 2024-05-21 3:48PM EDT | 84.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 8 | 139.75% |
| CAR240607P00095000 | 2024-05-13 11:59AM EDT | 95.00 | 0.17 | 0.05 | 1.00 | 0.00 | - | 1 | 0 | 94.43% |
| CAR240607P00098000 | 2024-04-30 3:40PM EDT | 98.00 | 10.89 | 0.10 | 0.00 | 0.00 | - | - | 9 | 51.56% |
| CAR240607P00099000 | 2024-04-25 10:40AM EDT | 99.00 | 11.15 | 0.25 | 0.50 | 0.00 | - | - | 0 | 71.09% |
| CAR240607P00100000 | 2024-05-31 12:04PM EDT | 100.00 | 0.15 | 0.05 | 1.40 | -0.30 | -66.67% | 10 | 12 | 80.27% |
| CAR240607P00102000 | 2024-05-31 2:13PM EDT | 102.00 | 0.15 | 0.10 | 0.65 | -0.15 | -50.00% | 1 | 0 | 59.08% |
| CAR240607P00103000 | 2024-05-30 3:49PM EDT | 103.00 | 0.45 | 0.15 | 0.25 | 0.00 | - | 1 | 2 | 49.71% |
| CAR240607P00104000 | 2024-05-31 3:09PM EDT | 104.00 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 30 | 43 | 48.05% |
| CAR240607P00105000 | 2024-05-31 11:47AM EDT | 105.00 | 0.58 | 0.25 | 0.40 | -0.07 | -10.77% | 5 | 7 | 47.80% |
| CAR240607P00106000 | 2024-05-31 3:09PM EDT | 106.00 | 0.50 | 0.35 | 0.50 | -0.43 | -46.24% | 11 | 14 | 46.78% |
| CAR240607P00107000 | 2024-05-30 10:57AM EDT | 107.00 | 1.10 | 0.45 | 0.60 | 0.00 | - | 3 | 13 | 45.12% |
| CAR240607P00108000 | 2024-05-30 3:20PM EDT | 108.00 | 1.49 | 0.50 | 0.75 | 0.00 | - | 100 | 113 | 44.14% |
| CAR240607P00109000 | 2024-05-31 11:19AM EDT | 109.00 | 1.65 | 0.70 | 0.95 | -0.16 | -8.84% | 3 | 113 | 43.51% |
| CAR240607P00110000 | 2024-05-31 2:39PM EDT | 110.00 | 1.15 | 0.90 | 1.30 | -0.70 | -37.84% | 17 | 406 | 44.92% |
| CAR240607P00111000 | 2024-05-31 12:35PM EDT | 111.00 | 2.22 | 1.15 | 1.55 | -0.13 | -5.53% | 5 | 64 | 43.46% |
| CAR240607P00112000 | 2024-05-31 3:59PM EDT | 112.00 | 1.85 | 1.65 | 1.85 | -1.05 | -36.21% | 17 | 22 | 42.09% |
| CAR240607P00113000 | 2024-05-31 2:32PM EDT | 113.00 | 2.17 | 2.05 | 2.25 | -1.21 | -35.80% | 2 | 45 | 41.50% |
| CAR240607P00114000 | 2024-05-31 11:31AM EDT | 114.00 | 3.75 | 2.50 | 2.80 | -0.25 | -6.25% | 3 | 40 | 42.33% |
| CAR240607P00115000 | 2024-05-31 11:19AM EDT | 115.00 | 4.80 | 2.90 | 3.50 | +0.18 | +3.90% | 6 | 24 | 44.63% |
| CAR240607P00116000 | 2024-05-31 3:59PM EDT | 116.00 | 3.90 | 3.50 | 4.10 | -1.50 | -27.78% | 8 | 12 | 44.46% |
| CAR240607P00117000 | 2024-05-24 10:09AM EDT | 117.00 | 7.95 | 4.20 | 4.90 | 0.00 | - | 3 | 18 | 46.83% |
| CAR240607P00118000 | 2024-05-23 10:40AM EDT | 118.00 | 8.63 | 4.90 | 5.70 | 0.00 | - | 10 | 12 | 48.58% |
| CAR240607P00119000 | 2024-05-28 3:03PM EDT | 119.00 | 8.75 | 5.60 | 6.40 | 0.00 | - | 1 | 1 | 47.80% |
| CAR240607P00120000 | 2024-05-15 3:33PM EDT | 120.00 | 4.00 | 5.60 | 7.50 | 0.00 | - | 2 | 6 | 54.39% |
| CAR240607P00121000 | 2024-05-31 2:05PM EDT | 121.00 | 7.88 | 7.30 | 9.10 | -3.66 | -31.72% | 16 | 1 | 52.44% |
| CAR240607P00122000 | 2024-05-13 1:44PM EDT | 122.00 | 4.80 | 7.00 | 9.40 | 0.00 | - | 10 | 0 | 60.99% |
| CAR240607P00123000 | 2024-05-22 12:05PM EDT | 123.00 | 9.42 | 8.70 | 11.60 | -0.38 | -3.88% | 8 | 0 | 59.28% |
© 2024 Yahoo. All rights reserved.