Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240621C00060000 | 2024-06-21 3:36PM EDT | 60.00 | 53.47 | 50.10 | 55.00 | +10.57 | +24.64% | 1 | 0 | 577.34% |
| CAR240621C00080000 | 2024-04-25 3:19PM EDT | 80.00 | 23.00 | 30.30 | 33.90 | 0.00 | - | - | 10 | 543.56% |
| CAR240621C00085000 | 2024-05-02 12:40PM EDT | 85.00 | 32.70 | 26.50 | 31.30 | 0.00 | - | - | 1 | 468.95% |
| CAR240621C00090000 | 2024-05-01 2:31PM EDT | 90.00 | 12.40 | 21.50 | 26.20 | 0.00 | - | - | 4 | 392.77% |
| CAR240621C00092000 | 2024-06-13 9:33AM EDT | 92.00 | 18.80 | 18.20 | 23.00 | 0.00 | - | 17 | 17 | 225.00% |
| CAR240621C00094000 | 2024-06-17 3:00PM EDT | 94.00 | 11.20 | 16.20 | 21.00 | 0.00 | - | 7 | 2 | 205.08% |
| CAR240621C00095000 | 2024-06-20 9:36AM EDT | 95.00 | 8.50 | 15.20 | 20.00 | 0.00 | - | 1 | 29 | 194.92% |
| CAR240621C00100000 | 2024-06-20 3:05PM EDT | 100.00 | 11.20 | 10.20 | 15.00 | 0.00 | - | 1 | 61 | 145.70% |
| CAR240621C00101000 | 2024-06-17 1:32PM EDT | 101.00 | 4.20 | 9.20 | 14.00 | 0.00 | - | 12 | 13 | 135.55% |
| CAR240621C00102000 | 2024-06-21 9:50AM EDT | 102.00 | 9.22 | 8.20 | 13.00 | +4.92 | +114.42% | 1 | 6 | 125.78% |
| CAR240621C00103000 | 2024-06-18 10:22AM EDT | 103.00 | 3.30 | 7.20 | 12.00 | 0.00 | - | 25 | 112 | 115.82% |
| CAR240621C00104000 | 2024-06-21 10:00AM EDT | 104.00 | 8.44 | 6.20 | 11.00 | +5.59 | +196.14% | 2 | 81 | 105.86% |
| CAR240621C00105000 | 2024-06-21 3:41PM EDT | 105.00 | 8.40 | 5.20 | 10.00 | +5.40 | +180.00% | 8 | 454 | 95.70% |
| CAR240621C00106000 | 2024-06-21 3:40PM EDT | 106.00 | 7.57 | 4.20 | 9.00 | +3.27 | +76.05% | 2 | 23 | 85.55% |
| CAR240621C00107000 | 2024-06-20 2:54PM EDT | 107.00 | 3.60 | 4.50 | 7.50 | 0.00 | - | 7 | 18 | 105.47% |
| CAR240621C00108000 | 2024-06-21 1:20PM EDT | 108.00 | 5.45 | 3.10 | 6.50 | +2.64 | +93.95% | 4 | 33 | 79.79% |
| CAR240621C00109000 | 2024-06-21 11:17AM EDT | 109.00 | 3.78 | 2.45 | 5.10 | +0.78 | +26.00% | 15 | 181 | 66.02% |
| CAR240621C00110000 | 2024-06-21 3:45PM EDT | 110.00 | 3.01 | 2.40 | 4.40 | +0.51 | +20.40% | 120 | 332 | 85.64% |
| CAR240621C00111000 | 2024-06-21 3:51PM EDT | 111.00 | 2.00 | 1.40 | 3.20 | +0.25 | +14.29% | 52 | 80 | 64.75% |
| CAR240621C00112000 | 2024-06-21 3:58PM EDT | 112.00 | 0.50 | 0.15 | 1.65 | -0.75 | -60.00% | 79 | 93 | 62.01% |
| CAR240621C00113000 | 2024-06-21 3:55PM EDT | 113.00 | 0.05 | 0.00 | 1.85 | -0.89 | -94.68% | 51 | 64 | 51.42% |
| CAR240621C00114000 | 2024-06-21 3:32PM EDT | 114.00 | 0.11 | 0.00 | 0.10 | -0.39 | -78.00% | 143 | 40 | 24.81% |
| CAR240621C00115000 | 2024-06-21 3:13PM EDT | 115.00 | 0.02 | 0.00 | 0.05 | -0.24 | -92.31% | 86 | 272 | 29.30% |
| CAR240621C00116000 | 2024-06-21 2:18PM EDT | 116.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 8 | 152 | 37.50% |
| CAR240621C00117000 | 2024-06-21 10:50AM EDT | 117.00 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 1 | 67 | 45.31% |
| CAR240621C00118000 | 2024-06-18 12:15PM EDT | 118.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 44 | 64.06% |
| CAR240621C00119000 | 2024-06-18 2:17PM EDT | 119.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 56 | 73 | 94.53% |
| CAR240621C00120000 | 2024-06-20 3:10PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 423 | 60.16% |
| CAR240621C00121000 | 2024-06-14 12:42PM EDT | 121.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 24 | 103.52% |
| CAR240621C00122000 | 2024-06-14 12:41PM EDT | 122.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 39 | 66 | 117.19% |
| CAR240621C00123000 | 2024-06-14 1:13PM EDT | 123.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 16 | 62 | 98.83% |
| CAR240621C00124000 | 2024-06-18 9:46AM EDT | 124.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 51 | 85.16% |
| CAR240621C00125000 | 2024-06-21 2:24PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 4,083 | 90.63% |
| CAR240621C00126000 | 2024-06-17 12:32PM EDT | 126.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 34 | 143.75% |
| CAR240621C00127000 | 2024-06-18 2:27PM EDT | 127.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 21 | 62 | 154.49% |
| CAR240621C00128000 | 2024-06-20 1:45PM EDT | 128.00 | 0.18 | 0.00 | 0.55 | 0.00 | - | 1 | 17 | 162.11% |
| CAR240621C00129000 | 2024-06-06 2:07PM EDT | 129.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 10 | 513 | 169.34% |
| CAR240621C00130000 | 2024-06-20 9:58AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 852 | 118.75% |
| CAR240621C00132000 | 2024-06-17 9:39AM EDT | 132.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 17 | 190.82% |
| CAR240621C00133000 | 2024-05-29 2:58PM EDT | 133.00 | 0.29 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 197.66% |
| CAR240621C00135000 | 2024-06-18 9:30AM EDT | 135.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 172 | 145.31% |
| CAR240621C00140000 | 2024-06-17 3:13PM EDT | 140.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 291 | 243.36% |
| CAR240621C00145000 | 2024-06-14 12:45PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 259 | 793 | 193.75% |
| CAR240621C00150000 | 2024-06-14 12:25PM EDT | 150.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 20 | 119 | 292.19% |
| CAR240621C00155000 | 2024-06-21 3:14PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 20 | 64 | 237.50% |
| CAR240621C00160000 | 2024-06-13 12:26PM EDT | 160.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 48 | 314.06% |
| CAR240621C00165000 | 2024-06-06 3:44PM EDT | 165.00 | 0.06 | 0.00 | 0.60 | 0.00 | - | 1 | 286 | 385.55% |
| CAR240621C00170000 | 2024-06-13 10:53AM EDT | 170.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 117 | 296.88% |
| CAR240621C00175000 | 2024-06-13 11:03AM EDT | 175.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 26 | 397.66% |
| CAR240621C00180000 | 2024-06-17 3:47PM EDT | 180.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 208 | 331.25% |
| CAR240621C00185000 | 2024-06-12 11:29AM EDT | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 51 | 60 | 407.03% |
| CAR240621C00190000 | 2024-06-12 10:09AM EDT | 190.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 35 | 44 | 425.78% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240621P00055000 | 2024-04-26 1:21PM EDT | 55.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 910.16% |
| CAR240621P00060000 | 2024-06-07 12:26PM EDT | 60.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 8 | 12 | 632.03% |
| CAR240621P00065000 | 2024-06-07 12:27PM EDT | 65.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 50 | 488.28% |
| CAR240621P00070000 | 2024-06-12 9:38AM EDT | 70.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 20 | 493.75% |
| CAR240621P00072000 | 2024-06-14 1:56PM EDT | 72.00 | 0.05 | - | 0.05 | 0.00 | - | - | 100 | 359.38% |
| CAR240621P00075000 | 2024-06-17 1:30PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 172 | 191 | 303.13% |
| CAR240621P00077000 | 2024-06-17 2:45PM EDT | 77.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 35 | 49 | 400.78% |
| CAR240621P00078000 | 2024-06-14 1:44PM EDT | 78.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 14 | 389.06% |
| CAR240621P00079000 | 2024-06-14 1:44PM EDT | 79.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 10 | 377.34% |
| CAR240621P00080000 | 2024-06-18 12:27PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 166 | 207 | 259.38% |
| CAR240621P00083000 | 2024-06-13 12:08PM EDT | 83.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 332.03% |
| CAR240621P00085000 | 2024-06-18 12:24PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 137 | 217.19% |
| CAR240621P00089000 | 2024-06-21 9:31AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 94 | 184.38% |
| CAR240621P00090000 | 2024-06-21 9:31AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 2,322 | 176.56% |
| CAR240621P00093000 | 2024-06-20 11:01AM EDT | 93.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 6 | 7 | 220.70% |
| CAR240621P00095000 | 2024-06-21 9:37AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 25 | 108 | 160.94% |
| CAR240621P00096000 | 2024-06-20 3:38PM EDT | 96.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 14 | 428 | 185.94% |
| CAR240621P00097000 | 2024-06-21 11:30AM EDT | 97.00 | 0.07 | 0.00 | 0.20 | +0.02 | +40.00% | 15 | 35 | 150.78% |
| CAR240621P00098000 | 2024-06-20 3:38PM EDT | 98.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 22 | 173.63% |
| CAR240621P00099000 | 2024-06-21 11:30AM EDT | 99.00 | 0.09 | 0.00 | 0.55 | +0.04 | +80.00% | 198 | 37 | 163.28% |
| CAR240621P00100000 | 2024-06-21 9:49AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 3 | 3,200 | 100.00% |
| CAR240621P00101000 | 2024-06-20 3:23PM EDT | 101.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 2 | 64 | 142.97% |
| CAR240621P00102000 | 2024-06-21 11:23AM EDT | 102.00 | 0.05 | 0.00 | 0.55 | -0.45 | -90.00% | 6 | 53 | 132.62% |
| CAR240621P00103000 | 2024-06-21 9:51AM EDT | 103.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 6 | 70 | 77.34% |
| CAR240621P00104000 | 2024-06-21 10:33AM EDT | 104.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 11 | 144 | 114.65% |
| CAR240621P00105000 | 2024-06-21 12:45PM EDT | 105.00 | 0.04 | 0.00 | 0.05 | -0.10 | -71.43% | 15 | 193 | 62.50% |
| CAR240621P00106000 | 2024-06-21 10:37AM EDT | 106.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 41 | 68 | 61.72% |
| CAR240621P00107000 | 2024-06-20 1:39PM EDT | 107.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 64 | 44 | 58.20% |
| CAR240621P00108000 | 2024-06-21 3:25PM EDT | 108.00 | 0.02 | 0.00 | 0.30 | -0.38 | -95.00% | 3 | 35 | 58.01% |
| CAR240621P00109000 | 2024-06-21 11:30AM EDT | 109.00 | 0.20 | 0.00 | 0.15 | -0.33 | -62.26% | 25 | 30 | 47.85% |
| CAR240621P00110000 | 2024-06-21 12:43PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | -0.70 | -93.33% | 5 | 431 | 44.43% |
| CAR240621P00111000 | 2024-06-21 12:00PM EDT | 111.00 | 0.50 | 0.00 | 1.10 | -0.70 | -58.33% | 9 | 41 | 72.95% |
| CAR240621P00112000 | 2024-06-21 11:31AM EDT | 112.00 | 1.40 | 0.00 | 0.10 | -5.51 | -79.74% | 30 | 20 | 10.45% |
| CAR240621P00113000 | 2024-06-20 3:38PM EDT | 113.00 | 2.50 | 0.00 | 1.45 | 0.00 | - | 8 | 16 | 47.27% |
| CAR240621P00114000 | 2024-06-21 3:32PM EDT | 114.00 | 0.60 | 0.80 | 2.40 | -2.48 | -80.52% | 2 | 14 | 61.23% |
| CAR240621P00115000 | 2024-06-21 11:53AM EDT | 115.00 | 3.49 | 1.30 | 4.00 | +0.49 | +16.33% | 1 | 110 | 104.20% |
| CAR240621P00116000 | 2024-05-22 3:37PM EDT | 116.00 | 6.60 | 1.95 | 4.70 | 0.00 | - | - | 2 | 104.10% |
| CAR240621P00117000 | 2024-06-20 2:23PM EDT | 117.00 | 8.90 | 2.50 | 5.40 | 0.00 | - | 12 | 0 | 101.07% |
| CAR240621P00118000 | 2024-06-20 2:46PM EDT | 118.00 | 7.70 | 3.50 | 6.60 | 0.00 | - | 2 | 1 | 124.22% |
| CAR240621P00119000 | 2024-06-20 2:21PM EDT | 119.00 | 8.50 | 4.50 | 7.70 | 0.00 | - | 48 | 20 | 141.50% |
| CAR240621P00120000 | 2024-06-21 1:10PM EDT | 120.00 | 6.70 | 5.50 | 8.70 | -3.00 | -30.93% | 15 | 260 | 153.03% |
| CAR240621P00121000 | 2024-06-18 3:54PM EDT | 121.00 | 16.48 | 6.50 | 9.70 | 0.00 | - | 13 | 2 | 164.06% |
| CAR240621P00125000 | 2024-06-20 2:25PM EDT | 125.00 | 16.60 | 10.00 | 14.90 | 0.00 | - | 200 | 78 | 275.20% |
| CAR240621P00130000 | 2024-06-20 2:23PM EDT | 130.00 | 18.60 | 15.00 | 19.90 | 0.00 | - | 7 | 3 | 327.73% |
| CAR240621P00135000 | 2024-06-03 11:37AM EDT | 135.00 | 22.92 | 20.00 | 24.90 | 0.00 | - | 6 | 0 | 375.49% |
| CAR240621P00140000 | 2024-05-17 1:56PM EDT | 140.00 | 21.80 | 33.00 | 36.80 | 0.00 | - | 1 | 0 | 681.05% |
| CAR240621P00145000 | 2024-05-14 1:10PM EDT | 145.00 | 20.30 | 35.30 | 38.60 | 0.00 | - | 4 | 7 | 580.86% |
| CAR240621P00155000 | 2024-05-07 10:02AM EDT | 155.00 | 32.75 | 44.70 | 48.60 | 0.00 | - | 13 | 0 | 645.31% |
| CAR240621P00160000 | 2024-05-03 9:56AM EDT | 160.00 | 43.85 | 44.00 | 48.50 | 0.00 | - | 15 | 0 | 445.31% |
© 2024 Yahoo. All rights reserved.