Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503C00089000 | 2024-04-30 2:40PM EDT | 89.00 | 10.90 | 24.40 | 27.60 | 0.00 | - | 2 | 1 | 312.11% |
| CAR240503C00090000 | 2024-05-02 10:49AM EDT | 90.00 | 23.50 | 23.00 | 25.00 | +14.23 | +153.51% | 6 | 27 | 0.00% |
| CAR240503C00092000 | 2024-04-30 3:22PM EDT | 92.00 | 8.80 | 21.50 | 24.40 | 0.00 | - | 1 | 1 | 270.51% |
| CAR240503C00093000 | 2024-04-30 10:00AM EDT | 93.00 | 10.60 | 19.60 | 22.70 | 0.00 | - | 7 | 14 | 212.70% |
| CAR240503C00095000 | 2024-05-02 10:47AM EDT | 95.00 | 17.67 | 18.80 | 22.30 | +11.47 | +185.00% | 28 | 37 | 183.89% |
| CAR240503C00096000 | 2024-05-02 10:58AM EDT | 96.00 | 18.10 | 18.20 | 19.90 | +12.30 | +212.07% | 398 | 340 | 96.88% |
| CAR240503C00097000 | 2024-05-02 10:30AM EDT | 97.00 | 15.07 | 17.10 | 19.30 | +9.57 | +174.00% | 5 | 83 | 131.25% |
| CAR240503C00098000 | 2024-05-02 9:48AM EDT | 98.00 | 15.00 | 16.00 | 17.90 | +10.00 | +200.00% | 29 | 322 | 184.96% |
| CAR240503C00099000 | 2024-05-02 10:52AM EDT | 99.00 | 15.00 | 14.60 | 17.30 | +10.40 | +226.09% | 43 | 59 | 199.22% |
| CAR240503C00100000 | 2024-05-02 10:57AM EDT | 100.00 | 14.60 | 13.90 | 16.20 | +10.50 | +256.10% | 36 | 120 | 76.56% |
| CAR240503C00101000 | 2024-05-02 10:56AM EDT | 101.00 | 13.20 | 13.40 | 15.10 | +9.30 | +238.46% | 12 | 93 | 110.94% |
| CAR240503C00102000 | 2024-05-01 2:20PM EDT | 102.00 | 10.90 | 12.40 | 14.60 | +7.25 | +198.63% | 10 | 98 | 125.59% |
| CAR240503C00103000 | 2024-05-02 10:30AM EDT | 103.00 | 8.95 | 11.70 | 13.50 | +5.45 | +155.71% | 4 | 65 | 124.61% |
| CAR240503C00104000 | 2024-05-02 9:55AM EDT | 104.00 | 9.88 | 9.30 | 11.70 | +6.28 | +174.44% | 1 | 66 | 122.46% |
| CAR240503C00105000 | 2024-05-02 10:33AM EDT | 105.00 | 6.50 | 9.20 | 12.10 | +3.80 | +140.74% | 35 | 58 | 111.43% |
| CAR240503C00106000 | 2024-05-02 9:33AM EDT | 106.00 | 7.20 | 8.10 | 9.50 | +4.67 | +184.59% | 3 | 25 | 94.73% |
| CAR240503C00107000 | 2024-05-02 9:42AM EDT | 107.00 | 6.50 | 8.10 | 9.10 | +4.23 | +186.34% | 1 | 39 | 92.38% |
| CAR240503C00108000 | 2024-05-02 9:41AM EDT | 108.00 | 5.50 | 6.80 | 8.30 | +3.50 | +175.00% | 1 | 25 | 81.54% |
| CAR240503C00109000 | 2024-05-02 10:03AM EDT | 109.00 | 3.50 | 6.50 | 7.70 | +1.60 | +84.21% | 7 | 371 | 97.46% |
| CAR240503C00110000 | 2024-05-02 10:42AM EDT | 110.00 | 3.80 | 5.60 | 7.10 | +2.05 | +117.14% | 36 | 131 | 97.12% |
| CAR240503C00111000 | 2024-05-02 10:59AM EDT | 111.00 | 4.70 | 4.90 | 5.60 | +3.11 | +195.60% | 52 | 63 | 83.25% |
| CAR240503C00112000 | 2024-05-02 10:35AM EDT | 112.00 | 2.44 | 4.20 | 4.90 | +1.04 | +74.29% | 86 | 289 | 82.72% |
| CAR240503C00113000 | 2024-05-02 11:02AM EDT | 113.00 | 4.00 | 3.60 | 3.80 | +2.95 | +280.95% | 76 | 53 | 75.88% |
| CAR240503C00114000 | 2024-05-02 11:02AM EDT | 114.00 | 3.60 | 3.20 | 3.60 | +2.52 | +233.33% | 45 | 81 | 84.38% |
| CAR240503C00115000 | 2024-05-02 11:01AM EDT | 115.00 | 2.60 | 1.75 | 3.60 | +1.70 | +188.89% | 113 | 161 | 78.22% |
| CAR240503C00116000 | 2024-05-02 10:59AM EDT | 116.00 | 1.70 | 2.15 | 2.45 | +0.80 | +88.89% | 41 | 236 | 80.76% |
| CAR240503C00117000 | 2024-05-02 10:34AM EDT | 117.00 | 0.67 | 1.70 | 2.30 | -0.63 | -48.46% | 24 | 83 | 83.98% |
| CAR240503C00118000 | 2024-05-02 10:41AM EDT | 118.00 | 0.75 | 1.40 | 2.50 | -0.05 | -6.25% | 13 | 49 | 93.51% |
| CAR240503C00119000 | 2024-05-02 10:52AM EDT | 119.00 | 0.85 | 1.10 | 1.35 | +0.22 | +34.92% | 2 | 757 | 80.08% |
| CAR240503C00120000 | 2024-05-02 11:02AM EDT | 120.00 | 0.95 | 0.85 | 1.05 | +0.45 | +90.00% | 107 | 984 | 79.20% |
| CAR240503C00121000 | 2024-05-02 10:24AM EDT | 121.00 | 0.40 | 0.70 | 0.85 | -0.20 | -33.33% | 11 | 213 | 80.47% |
| CAR240503C00122000 | 2024-05-02 10:52AM EDT | 122.00 | 0.40 | 0.50 | 0.65 | -0.10 | -20.00% | 2 | 108 | 79.20% |
| CAR240503C00123000 | 2024-05-02 10:52AM EDT | 123.00 | 0.30 | 0.40 | 0.75 | -0.07 | -18.92% | 5 | 64 | 86.23% |
| CAR240503C00124000 | 2024-05-02 10:14AM EDT | 124.00 | 0.10 | 0.30 | 0.45 | -2.06 | -95.37% | 2 | 24 | 81.84% |
| CAR240503C00125000 | 2024-05-02 11:03AM EDT | 125.00 | 0.35 | 0.20 | 0.35 | +0.05 | +33.33% | 25 | 832 | 81.25% |
| CAR240503C00126000 | 2024-05-02 9:48AM EDT | 126.00 | 0.33 | 0.20 | 0.30 | -0.07 | -17.50% | 3 | 62 | 84.96% |
| CAR240503C00127000 | 2024-05-02 9:59AM EDT | 127.00 | 0.10 | 0.10 | 0.20 | -0.16 | -61.54% | 15 | 56 | 81.05% |
| CAR240503C00128000 | 2024-05-02 9:35AM EDT | 128.00 | 1.30 | 0.05 | 0.30 | -0.80 | -38.10% | 1 | 19 | 88.87% |
| CAR240503C00129000 | 2024-05-01 10:13AM EDT | 129.00 | 0.45 | 0.05 | 1.55 | 0.00 | - | 1 | 62 | 137.11% |
| CAR240503C00130000 | 2024-05-02 10:36AM EDT | 130.00 | 0.05 | 0.10 | 0.15 | -0.12 | -70.59% | 11 | 222 | 92.58% |
| CAR240503C00131000 | 2024-04-30 2:29PM EDT | 131.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 3 | 20 | 116.02% |
| CAR240503C00132000 | 2024-04-23 3:41PM EDT | 132.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 5 | 11 | 129.49% |
| CAR240503C00133000 | 2024-05-01 9:30AM EDT | 133.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 9 | 134.77% |
| CAR240503C00134000 | 2024-04-30 1:12PM EDT | 134.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 11 | 139.84% |
| CAR240503C00135000 | 2024-05-02 11:01AM EDT | 135.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 21 | 226 | 106.25% |
| CAR240503C00136000 | 2024-04-30 11:18AM EDT | 136.00 | 0.43 | 0.05 | 2.20 | 0.00 | - | 1 | 3 | 196.48% |
| CAR240503C00137000 | 2024-04-30 12:07PM EDT | 137.00 | 0.23 | 0.05 | 0.75 | 0.00 | - | 8 | 9 | 155.08% |
| CAR240503C00138000 | 2024-04-29 10:15AM EDT | 138.00 | 1.05 | 0.05 | 2.20 | 0.00 | - | 36 | 40 | 207.91% |
| CAR240503C00140000 | 2024-05-02 10:23AM EDT | 140.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 3 | 103 | 131.64% |
| CAR240503C00145000 | 2024-04-29 12:59PM EDT | 145.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 72 | 99 | 155.86% |
| CAR240503C00150000 | 2024-05-02 10:43AM EDT | 150.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 127 | 546 | 153.91% |
| CAR240503C00155000 | 2024-05-02 10:20AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 11 | 25 | 156.25% |
| CAR240503C00160000 | 2024-05-02 9:58AM EDT | 160.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 5 | 24 | 258.98% |
| CAR240503C00165000 | 2024-05-01 3:52PM EDT | 165.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 7 | 265.23% |
| CAR240503C00170000 | 2024-05-02 9:50AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 56 | 52 | 214.06% |
| CAR240503C00175000 | 2024-04-18 12:44PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 210.94% |
| CAR240503C00180000 | 2024-05-01 1:32PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 78 | 223.44% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503P00060000 | 2024-05-01 3:55PM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 38 | 331.25% |
| CAR240503P00065000 | 2024-05-01 3:58PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 57 | 61 | 293.75% |
| CAR240503P00070000 | 2024-05-02 10:48AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 5 | 100 | 257.81% |
| CAR240503P00071000 | 2024-05-01 2:41PM EDT | 71.00 | 1.16 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 251.56% |
| CAR240503P00073000 | 2024-05-01 3:51PM EDT | 73.00 | 0.01 | 0.00 | 0.10 | -0.24 | -82.76% | 3 | 86 | 257.81% |
| CAR240503P00074000 | 2024-05-02 9:32AM EDT | 74.00 | 0.01 | 0.00 | 0.05 | -0.34 | -89.47% | 10 | 68 | 231.25% |
| CAR240503P00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 79 | 176 | 308.59% |
| CAR240503P00076000 | 2024-05-02 10:34AM EDT | 76.00 | 0.08 | 0.00 | 0.10 | -0.37 | -82.22% | 1 | 9 | 237.50% |
| CAR240503P00077000 | 2024-05-02 10:14AM EDT | 77.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 7 | 81 | 212.50% |
| CAR240503P00078000 | 2024-05-01 1:44PM EDT | 78.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 33 | 50.00% |
| CAR240503P00079000 | 2024-05-02 9:37AM EDT | 79.00 | 0.03 | 0.00 | 1.10 | -0.77 | -96.25% | 46 | 92 | 321.48% |
| CAR240503P00080000 | 2024-05-02 10:15AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.92 | -94.85% | 16 | 98 | 210.94% |
| CAR240503P00081000 | 2024-05-02 10:37AM EDT | 81.00 | 0.06 | 0.00 | 0.10 | -1.14 | -95.00% | 3 | 30 | 203.91% |
| CAR240503P00082000 | 2024-05-02 10:17AM EDT | 82.00 | 0.05 | 0.00 | 0.60 | -1.17 | -95.90% | 4 | 27 | 260.94% |
| CAR240503P00084000 | 2024-05-02 9:37AM EDT | 84.00 | 0.05 | 0.00 | 0.15 | -1.79 | -97.28% | 26 | 32 | 195.31% |
| CAR240503P00085000 | 2024-05-02 10:15AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -2.11 | -97.69% | 71 | 93 | 164.06% |
| CAR240503P00086000 | 2024-05-02 9:56AM EDT | 86.00 | 0.28 | 0.00 | 0.15 | -1.64 | -85.42% | 64 | 40 | 182.81% |
| CAR240503P00087000 | 2024-05-02 10:58AM EDT | 87.00 | 0.05 | 0.00 | 0.25 | -2.15 | -97.73% | 35 | 49 | 190.23% |
| CAR240503P00088000 | 2024-05-02 10:09AM EDT | 88.00 | 0.05 | 0.00 | 0.10 | -2.62 | -98.13% | 34 | 239 | 160.94% |
| CAR240503P00089000 | 2024-05-02 10:09AM EDT | 89.00 | 0.05 | 0.00 | 0.15 | -3.58 | -98.62% | 388 | 47 | 163.28% |
| CAR240503P00090000 | 2024-05-02 10:48AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -3.99 | -99.75% | 129 | 263 | 135.94% |
| CAR240503P00091000 | 2024-05-02 10:43AM EDT | 91.00 | 0.05 | 0.00 | 0.90 | -4.37 | -98.87% | 201 | 23 | 209.38% |
| CAR240503P00092000 | 2024-05-02 10:32AM EDT | 92.00 | 0.09 | 0.00 | 0.15 | -4.71 | -98.12% | 6 | 82 | 144.92% |
| CAR240503P00093000 | 2024-05-02 10:29AM EDT | 93.00 | 0.17 | 0.00 | 0.30 | -4.83 | -96.60% | 5 | 33 | 155.47% |
| CAR240503P00094000 | 2024-05-02 10:54AM EDT | 94.00 | 0.05 | 0.00 | 0.10 | -5.85 | -99.15% | 6 | 81 | 125.00% |
| CAR240503P00095000 | 2024-05-02 10:59AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -6.25 | -99.21% | 193 | 134 | 119.53% |
| CAR240503P00096000 | 2024-05-02 10:30AM EDT | 96.00 | 0.10 | 0.05 | 0.15 | -6.55 | -98.50% | 12 | 57 | 126.56% |
| CAR240503P00097000 | 2024-05-01 3:55PM EDT | 97.00 | 0.10 | 0.05 | 0.35 | -7.40 | -98.67% | 1 | 30 | 136.33% |
| CAR240503P00098000 | 2024-05-01 3:12PM EDT | 98.00 | 0.20 | 0.00 | 0.35 | -6.47 | -97.00% | 1 | 26 | 126.17% |
| CAR240503P00099000 | 2024-05-01 1:26PM EDT | 99.00 | 9.00 | 0.05 | 0.30 | 0.00 | - | 40 | 335 | 119.73% |
| CAR240503P00100000 | 2024-05-01 3:50PM EDT | 100.00 | 0.06 | 0.05 | 0.15 | -8.94 | -97.81% | 20 | 61 | 101.95% |
| CAR240503P00101000 | 2024-05-02 10:00AM EDT | 101.00 | 0.25 | 0.05 | 0.25 | -8.95 | -97.28% | 21 | 92 | 103.32% |
| CAR240503P00102000 | 2024-05-02 10:00AM EDT | 102.00 | 0.25 | 0.05 | 0.25 | -10.45 | -97.66% | 14 | 28 | 96.88% |
| CAR240503P00103000 | 2024-05-02 10:29AM EDT | 103.00 | 0.10 | 0.05 | 0.25 | -11.50 | -99.14% | 106 | 53 | 90.43% |
| CAR240503P00104000 | 2024-05-02 9:35AM EDT | 104.00 | 0.57 | 0.05 | 0.20 | -10.63 | -94.91% | 2 | 46 | 80.86% |
| CAR240503P00105000 | 2024-05-02 11:03AM EDT | 105.00 | 0.20 | 0.10 | 0.20 | -11.48 | -97.87% | 30 | 64 | 77.54% |
| CAR240503P00106000 | 2024-05-02 10:33AM EDT | 106.00 | 0.80 | 0.15 | 0.25 | -12.90 | -94.16% | 28 | 34 | 75.78% |
| CAR240503P00107000 | 2024-05-02 10:29AM EDT | 107.00 | 0.91 | 0.30 | 0.40 | -9.59 | -91.33% | 12 | 16 | 79.88% |
| CAR240503P00108000 | 2024-05-02 11:04AM EDT | 108.00 | 0.44 | 0.35 | 0.45 | -14.06 | -94.94% | 38 | 23 | 75.29% |
| CAR240503P00109000 | 2024-05-02 10:52AM EDT | 109.00 | 0.90 | 0.45 | 0.65 | -10.60 | -92.17% | 1 | 23 | 75.10% |
| CAR240503P00110000 | 2024-05-02 11:03AM EDT | 110.00 | 0.75 | 0.65 | 0.80 | -15.95 | -94.10% | 51 | 78 | 74.32% |
| CAR240503P00111000 | 2024-05-02 10:52AM EDT | 111.00 | 1.50 | 0.85 | 1.05 | -10.60 | -87.60% | 2 | 12 | 73.68% |
| CAR240503P00112000 | 2024-05-02 10:57AM EDT | 112.00 | 1.60 | 1.15 | 1.30 | -11.20 | -87.50% | 25 | 17 | 73.10% |
| CAR240503P00113000 | 2024-05-02 10:54AM EDT | 113.00 | 2.25 | 1.40 | 1.75 | -11.95 | -84.15% | 6 | 114 | 73.05% |
| CAR240503P00114000 | 2024-05-02 10:52AM EDT | 114.00 | 2.75 | 0.90 | 2.15 | -17.66 | -86.53% | 23 | 52 | 59.18% |
| CAR240503P00115000 | 2024-05-02 10:51AM EDT | 115.00 | 3.30 | 2.15 | 2.70 | -16.25 | -83.12% | 9 | 154 | 71.92% |
| CAR240503P00116000 | 2024-05-02 10:03AM EDT | 116.00 | 3.80 | 2.75 | 3.60 | -18.10 | -82.65% | 8 | 151 | 78.13% |
| CAR240503P00117000 | 2024-05-02 10:56AM EDT | 117.00 | 4.25 | 3.30 | 3.80 | -15.05 | -77.98% | 21 | 3 | 71.34% |
| CAR240503P00118000 | 2024-04-12 12:03PM EDT | 118.00 | 8.30 | 3.90 | 5.10 | 0.00 | - | 1 | 14 | 80.47% |
| CAR240503P00119000 | 2024-05-02 9:56AM EDT | 119.00 | 7.00 | 4.50 | 5.30 | -17.30 | -71.19% | 11 | 186 | 70.02% |
| CAR240503P00120000 | 2024-04-30 3:35PM EDT | 120.00 | 26.00 | 4.50 | 6.20 | 0.00 | - | 28 | 30 | 55.76% |
| CAR240503P00121000 | 2024-04-25 2:23PM EDT | 121.00 | 25.40 | 5.90 | 7.00 | 0.00 | - | 11 | 39 | 67.77% |
| CAR240503P00122000 | 2024-04-25 1:49PM EDT | 122.00 | 26.60 | 6.40 | 7.90 | 0.00 | - | 11 | 43 | 57.03% |
| CAR240503P00123000 | 2024-04-05 2:57PM EDT | 123.00 | 9.60 | 7.50 | 8.80 | 0.00 | - | 3 | 3 | 62.89% |
| CAR240503P00124000 | 2024-04-25 1:48PM EDT | 124.00 | 28.50 | 8.40 | 10.60 | 0.00 | - | 1 | 16 | 90.92% |
| CAR240503P00125000 | 2024-04-30 10:34AM EDT | 125.00 | 28.20 | 10.10 | 11.90 | 0.00 | - | 1 | 33 | 121.48% |
| CAR240503P00126000 | 2024-04-24 3:27PM EDT | 126.00 | 25.20 | 10.20 | 13.10 | 0.00 | - | 4 | 26 | 111.91% |
| CAR240503P00127000 | 2024-04-05 3:35PM EDT | 127.00 | 11.50 | 11.10 | 14.40 | 0.00 | - | 1 | 1 | 123.54% |
| CAR240503P00128000 | 2024-04-11 12:51PM EDT | 128.00 | 12.90 | 12.10 | 14.70 | 0.00 | - | - | 14 | 109.77% |
| CAR240503P00129000 | 2024-04-05 3:42PM EDT | 129.00 | 13.00 | 13.10 | 16.40 | 0.00 | - | 2 | 2 | 136.33% |
| CAR240503P00130000 | 2024-04-05 3:32PM EDT | 130.00 | 13.40 | 13.90 | 17.40 | 0.00 | - | 1 | 1 | 136.91% |
| CAR240503P00136000 | 2024-04-23 1:20PM EDT | 136.00 | 33.10 | 20.00 | 22.70 | 0.00 | - | - | 3 | 148.83% |
© 2024 Yahoo. All rights reserved.