Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240628C00104000 | 2024-06-21 11:28AM EDT | 104.00 | 7.79 | 7.80 | 9.70 | +4.08 | +109.97% | 1 | 8 | 66.75% |
| CAR240628C00105000 | 2024-06-20 3:08PM EDT | 105.00 | 7.30 | 6.80 | 10.10 | 0.00 | - | 8 | 19 | 56.54% |
| CAR240628C00106000 | 2024-06-20 12:48PM EDT | 106.00 | 3.47 | 6.80 | 7.60 | 0.00 | - | 6 | 7 | 54.79% |
| CAR240628C00107000 | 2024-06-21 12:40PM EDT | 107.00 | 6.60 | 6.00 | 6.60 | +3.59 | +119.27% | 3 | 13 | 49.71% |
| CAR240628C00109000 | 2024-06-20 2:30PM EDT | 109.00 | 3.55 | 4.40 | 5.00 | 0.00 | - | 7 | 14 | 46.09% |
| CAR240628C00110000 | 2024-06-21 2:31PM EDT | 110.00 | 4.83 | 3.90 | 4.30 | +1.03 | +27.11% | 23 | 13 | 45.07% |
| CAR240628C00111000 | 2024-06-21 11:09AM EDT | 111.00 | 3.08 | 3.30 | 3.80 | -0.32 | -9.41% | 2 | 18 | 46.41% |
| CAR240628C00112000 | 2024-06-21 2:07PM EDT | 112.00 | 3.54 | 2.80 | 3.10 | +0.35 | +10.97% | 2 | 45 | 43.85% |
| CAR240628C00113000 | 2024-06-21 3:41PM EDT | 113.00 | 2.98 | 2.35 | 2.55 | +0.27 | +9.96% | 2 | 14 | 42.82% |
| CAR240628C00115000 | 2024-06-21 3:43PM EDT | 115.00 | 2.04 | 1.55 | 1.75 | +0.34 | +20.00% | 24 | 39 | 42.77% |
| CAR240628C00116000 | 2024-06-21 3:25PM EDT | 116.00 | 1.68 | 1.25 | 1.55 | +0.58 | +52.73% | 27 | 16 | 44.80% |
| CAR240628C00117000 | 2024-06-21 2:28PM EDT | 117.00 | 1.45 | 1.00 | 1.25 | +0.30 | +26.09% | 6 | 101 | 44.48% |
| CAR240628C00118000 | 2024-06-21 3:28PM EDT | 118.00 | 1.25 | 0.70 | 1.00 | +0.38 | +43.68% | 11 | 122 | 44.29% |
| CAR240628C00119000 | 2024-06-21 3:59PM EDT | 119.00 | 0.70 | 0.60 | 0.85 | +0.05 | +7.69% | 66 | 75 | 45.36% |
| CAR240628C00120000 | 2024-06-21 3:40PM EDT | 120.00 | 0.77 | 0.45 | 0.70 | +0.12 | +18.46% | 63 | 131 | 45.85% |
| CAR240628C00121000 | 2024-06-20 2:54PM EDT | 121.00 | 0.55 | 0.35 | 0.55 | +0.20 | +57.14% | 2 | 6 | 45.70% |
| CAR240628C00122000 | 2024-06-21 3:29PM EDT | 122.00 | 0.50 | 0.30 | 0.45 | +0.20 | +66.67% | 3 | 7 | 46.24% |
| CAR240628C00123000 | 2024-06-20 2:57PM EDT | 123.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 3 | 4 | 47.85% |
| CAR240628C00124000 | 2024-06-20 3:17PM EDT | 124.00 | 0.40 | 0.15 | 0.30 | 0.00 | - | 4 | 16 | 47.31% |
| CAR240628C00125000 | 2024-06-21 1:03PM EDT | 125.00 | 0.30 | 0.15 | 0.20 | +0.10 | +50.00% | 7 | 11 | 45.80% |
| CAR240628C00126000 | 2024-06-11 3:00PM EDT | 126.00 | 0.31 | 0.10 | 0.15 | 0.00 | - | 1 | 3 | 45.70% |
| CAR240628C00127000 | 2024-05-15 3:50PM EDT | 127.00 | 5.60 | 0.05 | 2.25 | 0.00 | - | - | 1 | 81.05% |
| CAR240628C00128000 | 2024-06-12 3:37PM EDT | 128.00 | 0.56 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 50.59% |
| CAR240628C00129000 | 2024-05-22 3:50PM EDT | 129.00 | 2.10 | 0.05 | 0.75 | 0.00 | - | - | 2 | 65.23% |
| CAR240628C00130000 | 2024-06-21 1:58PM EDT | 130.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 4 | 12 | 59.86% |
| CAR240628C00131000 | 2024-06-17 10:19AM EDT | 131.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 3 | 6 | 55.86% |
| CAR240628C00132000 | 2024-06-12 11:41AM EDT | 132.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 45 | 51 | 73.24% |
| CAR240628C00135000 | 2024-06-04 2:58PM EDT | 135.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 4 | 7 | 66.70% |
| CAR240628C00137000 | 2024-06-20 10:58AM EDT | 137.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 1 | 29 | 110.16% |
| CAR240628C00140000 | 2024-06-20 2:53PM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 22 | 77.34% |
| CAR240628C00145000 | 2024-06-21 11:43AM EDT | 145.00 | 0.06 | 0.00 | 0.15 | +0.01 | +20.00% | 1 | 81 | 78.71% |
| CAR240628C00150000 | 2024-06-21 2:04PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 65 | 37 | 82.81% |
| CAR240628C00155000 | 2024-06-18 11:39AM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 123.14% |
| CAR240628C00165000 | 2024-06-14 10:07AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 183 | 141.60% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240628P00065000 | 2024-06-14 2:25PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 118 | 141.41% |
| CAR240628P00070000 | 2024-06-17 9:38AM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 200 | 134.38% |
| CAR240628P00095000 | 2024-06-17 10:16AM EDT | 95.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 1 | 45 | 78.61% |
| CAR240628P00099000 | 2024-06-21 11:49AM EDT | 99.00 | 0.15 | 0.05 | 0.25 | -0.62 | -80.52% | 1 | 42 | 50.78% |
| CAR240628P00100000 | 2024-06-21 9:41AM EDT | 100.00 | 0.34 | 0.10 | 0.25 | +0.04 | +13.33% | 2 | 41 | 52.93% |
| CAR240628P00101000 | 2024-06-21 12:59PM EDT | 101.00 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 2 | 4 | 46.97% |
| CAR240628P00102000 | 2024-06-10 10:06AM EDT | 102.00 | 2.25 | 0.15 | 0.25 | 0.00 | - | - | 2 | 45.80% |
| CAR240628P00103000 | 2024-06-21 11:42AM EDT | 103.00 | 0.40 | 0.20 | 0.35 | -0.82 | -67.21% | 375 | 4 | 46.09% |
| CAR240628P00104000 | 2024-06-21 3:29PM EDT | 104.00 | 0.26 | 0.25 | 0.40 | -0.39 | -60.00% | 84 | 38 | 43.90% |
| CAR240628P00105000 | 2024-06-21 2:50PM EDT | 105.00 | 0.43 | 0.35 | 0.55 | -0.42 | -49.41% | 24 | 45 | 44.19% |
| CAR240628P00106000 | 2024-06-20 2:15PM EDT | 106.00 | 1.45 | 0.45 | 0.70 | 0.00 | - | 35 | 24 | 43.60% |
| CAR240628P00107000 | 2024-06-21 1:07PM EDT | 107.00 | 0.70 | 0.65 | 0.90 | -0.70 | -50.00% | 3 | 7 | 43.36% |
| CAR240628P00108000 | 2024-06-21 3:51PM EDT | 108.00 | 0.87 | 0.80 | 1.10 | -5.58 | -86.51% | 2 | 12 | 42.33% |
| CAR240628P00109000 | 2024-06-21 2:35PM EDT | 109.00 | 1.23 | 1.05 | 1.35 | -3.57 | -74.37% | 75 | 2 | 41.48% |
| CAR240628P00110000 | 2024-06-21 3:10PM EDT | 110.00 | 1.30 | 1.40 | 1.75 | -1.10 | -45.83% | 8 | 43 | 42.33% |
| CAR240628P00111000 | 2024-06-21 3:32PM EDT | 111.00 | 1.65 | 1.80 | 2.10 | -1.15 | -41.07% | 32 | 3 | 41.46% |
| CAR240628P00112000 | 2024-06-21 3:08PM EDT | 112.00 | 1.90 | 2.25 | 2.55 | -1.30 | -40.62% | 12 | 40 | 41.31% |
| CAR240628P00113000 | 2024-06-21 3:34PM EDT | 113.00 | 2.50 | 2.75 | 3.10 | -1.20 | -32.43% | 52 | 3 | 41.75% |
| CAR240628P00114000 | 2024-06-12 10:26AM EDT | 114.00 | 5.25 | 3.30 | 3.70 | 0.00 | - | 3 | 43 | 42.14% |
| CAR240628P00115000 | 2024-06-21 3:58PM EDT | 115.00 | 4.20 | 3.90 | 4.30 | -4.31 | -50.65% | 27 | 48 | 41.65% |
| CAR240628P00120000 | 2024-05-17 3:17PM EDT | 120.00 | 7.20 | 13.30 | 17.00 | 0.00 | - | 1 | 1 | 159.55% |
| CAR240628P00121000 | 2024-06-04 11:49AM EDT | 121.00 | 12.33 | 8.60 | 10.70 | 0.00 | - | 1 | 1 | 56.93% |
| CAR240628P00125000 | 2024-05-23 1:57PM EDT | 125.00 | 17.00 | 11.40 | 14.10 | 0.00 | - | 1 | 1 | 81.45% |
| CAR240628P00129000 | 2024-05-13 11:50AM EDT | 129.00 | 10.70 | 16.10 | 19.40 | 0.00 | - | 1 | 1 | 87.11% |
| CAR240628P00132000 | 2024-05-13 11:50AM EDT | 132.00 | 12.70 | 19.60 | 22.30 | 0.00 | - | 1 | 0 | 101.56% |
© 2024 Yahoo. All rights reserved.