Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240705C00107000 | 2024-06-20 11:12AM EDT | 107.00 | 4.08 | 6.30 | 7.40 | 0.00 | - | 1 | 6 | 47.02% |
| CAR240705C00108000 | 2024-06-21 3:14PM EDT | 108.00 | 7.25 | 6.10 | 6.80 | +3.15 | +76.83% | 2 | 7 | 47.78% |
| CAR240705C00109000 | 2024-06-13 11:56AM EDT | 109.00 | 4.43 | 5.50 | 7.70 | 0.00 | - | 3 | 7 | 52.73% |
| CAR240705C00110000 | 2024-06-21 11:59AM EDT | 110.00 | 4.70 | 4.80 | 5.40 | +0.59 | +14.36% | 1 | 3 | 45.61% |
| CAR240705C00111000 | 2024-06-12 3:26PM EDT | 111.00 | 5.50 | 4.30 | 5.70 | 0.00 | - | 2 | 3 | 55.15% |
| CAR240705C00112000 | 2024-06-21 12:40PM EDT | 112.00 | 4.00 | 3.80 | 4.30 | +2.00 | +95.24% | 3 | 4 | 45.29% |
| CAR240705C00113000 | 2024-06-21 1:32PM EDT | 113.00 | 3.95 | 3.30 | 4.70 | +2.42 | +158.17% | 3 | 2 | 54.93% |
| CAR240705C00115000 | 2024-06-21 1:39PM EDT | 115.00 | 3.10 | 2.50 | 2.95 | +0.45 | +16.98% | 25 | 52 | 44.92% |
| CAR240705C00119000 | 2024-06-21 3:38PM EDT | 119.00 | 1.70 | 1.35 | 1.65 | -1.30 | -43.33% | 21 | 0 | 44.34% |
| CAR240705C00120000 | 2024-06-21 2:29PM EDT | 120.00 | 1.55 | 1.05 | 1.85 | +0.95 | +158.33% | 6 | 506 | 50.20% |
| CAR240705C00121000 | 2024-06-21 3:55PM EDT | 121.00 | 1.05 | 0.95 | 1.25 | +0.30 | +40.00% | 42 | 3 | 44.92% |
| CAR240705C00125000 | 2024-06-21 12:37PM EDT | 125.00 | 0.55 | 0.40 | 1.35 | +0.25 | +83.33% | 1 | 14 | 57.45% |
| CAR240705C00126000 | 2024-06-21 12:58PM EDT | 126.00 | 0.42 | 0.35 | 0.60 | +0.14 | +35.90% | 40 | 3 | 46.24% |
| CAR240705C00130000 | 2024-06-21 1:05PM EDT | 130.00 | 0.30 | 0.15 | 0.30 | +0.10 | +50.00% | 200 | 4 | 46.48% |
| CAR240705C00135000 | 2024-05-30 3:53PM EDT | 135.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 58.98% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240705P00065000 | 2024-06-04 3:58PM EDT | 65.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 150.59% |
| CAR240705P00085000 | 2024-06-06 3:51PM EDT | 85.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 2 | 7 | 110.21% |
| CAR240705P00097000 | 2024-06-18 3:56PM EDT | 97.00 | 1.10 | 0.10 | 0.50 | 0.00 | - | 4 | 10 | 54.79% |
| CAR240705P00099000 | 2024-05-30 3:21PM EDT | 99.00 | 1.79 | 0.20 | 0.35 | 0.00 | - | 10 | 10 | 44.68% |
| CAR240705P00100000 | 2024-06-20 3:58PM EDT | 100.00 | 0.61 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 44.73% |
| CAR240705P00102000 | 2024-06-07 10:37AM EDT | 102.00 | 2.75 | 0.40 | 0.85 | 0.00 | - | 2 | 1 | 47.56% |
| CAR240705P00104000 | 2024-06-21 2:55PM EDT | 104.00 | 0.70 | 0.55 | 0.95 | -2.50 | -78.12% | 1 | 8 | 42.75% |
| CAR240705P00105000 | 2024-06-18 3:54PM EDT | 105.00 | 3.95 | 0.85 | 1.15 | 0.00 | - | 10 | 21 | 42.53% |
| CAR240705P00106000 | 2024-06-07 10:37AM EDT | 106.00 | 4.40 | 1.00 | 1.50 | 0.00 | - | 7 | 7 | 44.02% |
| CAR240705P00109000 | 2024-06-17 12:10PM EDT | 109.00 | 6.10 | 1.85 | 2.20 | 0.00 | - | 2 | 7 | 40.72% |
| CAR240705P00110000 | 2024-06-13 10:16AM EDT | 110.00 | 5.80 | 1.40 | 2.55 | 0.00 | - | 5 | 5 | 40.23% |
| CAR240705P00113000 | 2024-06-13 10:13AM EDT | 113.00 | 4.50 | 3.70 | 4.60 | -3.05 | -40.40% | 1 | 8 | 47.02% |
| CAR240705P00116000 | 2024-06-20 3:23PM EDT | 116.00 | 6.50 | 5.30 | 6.00 | 0.00 | - | 1 | 10 | 42.55% |
| CAR240705P00125000 | 2024-05-28 11:36AM EDT | 125.00 | 13.63 | 12.50 | 13.50 | 0.00 | - | 1 | 1 | 49.49% |
© 2024 Yahoo. All rights reserved.