Advertisement
U.S. markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
122.46-0.77 (-0.62%)
At close: 04:00PM EDT
123.00 +0.54 (+0.44%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAR240405C000950002024-03-01 12:43PM EDT95.0018.5026.0030.600.00-31127.54%
CAR240405C001000002024-03-06 4:14PM EDT100.009.4021.3025.300.00-11107.23%
CAR240405C001050002024-03-25 12:02PM EDT105.0018.7816.4019.30+4.58+32.25%253071.48%
CAR240405C001070002024-03-18 12:51PM EDT107.005.1714.5017.500.00--170.12%
CAR240405C001080002024-03-22 1:49PM EDT108.007.0013.3016.600.00-1164.75%
CAR240405C001100002024-03-28 9:59AM EDT110.0013.9511.8014.60+4.20+43.08%262964.89%
CAR240405C001120002024-03-22 3:28PM EDT112.004.5010.0012.700.00-11260.74%
CAR240405C001130002024-03-27 11:02AM EDT113.009.919.0011.600.00-1555.52%
CAR240405C001140002024-03-28 9:32AM EDT114.0010.738.709.90+6.63+161.71%11051.47%
CAR240405C001150002024-03-28 10:22AM EDT115.008.606.708.60-0.38-4.23%212853.47%
CAR240405C001160002024-03-27 9:54AM EDT116.005.707.009.700.00-111662.28%
CAR240405C001170002024-03-28 12:50PM EDT117.006.506.006.90-0.45-6.47%11149.73%
CAR240405C001180002024-03-27 11:35AM EDT118.005.015.406.100.00-83348.15%
CAR240405C001190002024-03-28 3:56PM EDT119.005.204.605.40+0.73+16.33%31347.61%
CAR240405C001200002024-03-28 3:52PM EDT120.004.304.204.50+0.15+3.61%146843.53%
CAR240405C001210002024-03-28 12:45PM EDT121.004.103.604.00+0.90+28.12%152344.75%
CAR240405C001220002024-03-28 3:03PM EDT122.003.703.003.40+0.30+8.82%183843.85%
CAR240405C001230002024-03-28 3:42PM EDT123.003.202.502.85+0.29+9.97%56842.94%
CAR240405C001240002024-03-28 3:50PM EDT124.002.482.152.35+0.48+24.00%371342.04%
CAR240405C001250002024-03-28 2:46PM EDT125.002.201.752.00-0.50-18.52%219942.51%
CAR240405C001260002024-03-28 3:55PM EDT126.001.851.451.65+0.20+12.12%7442.31%
CAR240405C001270002024-03-28 3:00PM EDT127.001.151.151.40-0.65-36.11%43542.97%
CAR240405C001280002024-03-28 3:54PM EDT128.001.350.901.10-0.35-20.59%651642.16%
CAR240405C001290002024-03-27 1:52PM EDT129.000.950.700.950.00-4543.31%
CAR240405C001300002024-03-28 3:07PM EDT130.000.700.550.75-0.38-35.19%282742.97%
CAR240405C001310002024-03-28 3:33PM EDT131.000.650.500.70-0.30-31.58%7745.29%
CAR240405C001320002024-03-28 3:09PM EDT132.000.500.350.50-0.05-9.09%2443.65%
CAR240405C001330002024-03-28 1:23PM EDT133.000.350.250.60-0.10-22.22%4249.27%
CAR240405C001350002024-03-28 12:58PM EDT135.000.250.200.30-0.05-16.67%72746.00%
CAR240405C001400002024-03-28 1:25PM EDT140.000.100.050.95-0.05-33.33%14665.97%
CAR240405C001450002024-02-26 11:43AM EDT145.000.850.000.750.00-3373.44%
CAR240405C001500002024-03-28 1:23PM EDT150.000.050.002.15-0.05-50.00%68108.64%
CAR240405C001550002024-03-11 10:11AM EDT155.000.350.000.500.00-1087.99%
CAR240405C001600002024-03-14 9:45AM EDT160.000.180.000.500.00-8897.36%
CAR240405C001700002024-03-19 1:42PM EDT170.000.050.000.250.00-77103.13%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CAR240405P000600002024-02-28 12:59PM EDT60.000.300.000.800.00--1259.38%
CAR240405P000750002024-02-28 12:59PM EDT75.000.020.000.85-0.49-96.08%-1188.67%
CAR240405P000800002024-03-07 10:34AM EDT80.000.400.001.200.00--3179.20%
CAR240405P000850002024-03-12 2:18PM EDT85.000.220.001.300.00-54160.55%
CAR240405P000900002024-03-15 9:41AM EDT90.000.400.001.300.00-2020139.75%
CAR240405P000950002024-03-20 2:13PM EDT95.000.200.000.300.00-61889.45%
CAR240405P000960002024-03-25 9:43AM EDT96.000.050.000.500.00-4494.43%
CAR240405P000990002024-03-22 3:58PM EDT99.000.280.001.850.00-77114.26%
CAR240405P001000002024-03-27 9:54AM EDT100.000.050.001.350.00-652101.27%
CAR240405P001010002024-03-19 11:43AM EDT101.000.880.000.800.00-1185.94%
CAR240405P001020002024-03-27 10:06AM EDT102.000.050.001.350.00-2793.55%
CAR240405P001030002024-03-26 2:33PM EDT103.000.100.000.300.00-22664.65%
CAR240405P001040002024-03-27 10:03AM EDT104.000.100.000.750.00-2474.27%
CAR240405P001050002024-03-28 1:42PM EDT105.000.050.000.200.00-44154.49%
CAR240405P001060002024-03-26 2:33PM EDT106.000.230.000.200.00-103051.76%
CAR240405P001070002024-03-26 2:33PM EDT107.000.300.001.350.00-12974.51%
CAR240405P001080002024-03-28 11:24AM EDT108.000.100.000.90-0.15-60.00%4563.33%
CAR240405P001090002024-03-27 11:34AM EDT109.000.250.000.750.00-3457.03%
CAR240405P001100002024-03-28 3:43PM EDT110.000.140.051.60-0.15-51.72%1525467.19%
CAR240405P001110002024-03-28 10:53AM EDT111.000.300.050.20-0.50-62.50%41843.16%
CAR240405P001120002024-03-28 10:57AM EDT112.000.310.150.25-0.19-38.00%21542.14%
CAR240405P001130002024-03-28 3:14PM EDT113.000.300.200.35-0.30-50.00%172042.38%
CAR240405P001140002024-03-28 3:43PM EDT114.000.350.250.50-0.14-28.57%38111843.21%
CAR240405P001150002024-03-28 2:57PM EDT115.000.700.400.50-0.30-30.00%222439.50%
CAR240405P001160002024-03-28 11:58AM EDT116.000.650.550.80-0.55-45.83%3642.33%
CAR240405P001170002024-03-28 1:29PM EDT117.001.100.701.00-0.33-23.08%11741.94%
CAR240405P001180002024-03-28 2:49PM EDT118.001.250.901.20-0.40-24.24%17540.87%
CAR240405P001190002024-03-28 3:59PM EDT119.001.501.301.55-0.68-31.19%303441.58%
CAR240405P001200002024-03-28 3:54PM EDT120.001.401.601.85-1.10-44.00%212540.75%
CAR240405P001210002024-03-28 2:14PM EDT121.002.352.002.25-0.65-21.67%83840.65%
CAR240405P001220002024-03-28 3:06PM EDT122.002.152.452.70-0.55-20.37%441040.53%
CAR240405P001230002024-03-28 1:09PM EDT123.003.502.953.20+0.30+9.37%441440.33%
CAR240405P001250002024-03-28 3:01PM EDT125.004.604.004.40-4.00-46.51%11340.48%
CAR240405P001330002024-03-26 9:44AM EDT133.0015.909.9011.700.00-1161.67%
CAR240405P001400002024-03-08 1:22PM EDT140.0026.5115.7018.900.00-2088.28%
CAR240405P001450002024-03-08 1:22PM EDT145.0031.3320.6023.500.00-2092.68%