Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240712C00102000 | 2024-07-02 1:09PM EDT | 102.00 | 3.30 | 6.00 | 6.70 | 0.00 | - | 1 | 0 | 52.39% |
| CAR240712C00103000 | 2024-07-03 11:29AM EDT | 103.00 | 6.09 | 5.30 | 5.90 | +2.42 | +65.94% | 6 | 0 | 50.59% |
| CAR240712C00104000 | 2024-07-03 10:21AM EDT | 104.00 | 5.06 | 4.60 | 5.20 | +2.11 | +71.53% | 16 | 17 | 49.95% |
| CAR240712C00105000 | 2024-07-02 10:58AM EDT | 105.00 | 2.00 | 4.00 | 4.50 | 0.00 | - | 8 | 11 | 48.63% |
| CAR240712C00106000 | 2024-07-03 12:54PM EDT | 106.00 | 3.60 | 3.40 | 3.90 | +1.57 | +77.34% | 7 | 4 | 48.19% |
| CAR240712C00107000 | 2024-07-03 12:54PM EDT | 107.00 | 3.15 | 2.95 | 3.20 | +1.30 | +70.27% | 35 | 0 | 45.56% |
| CAR240712C00108000 | 2024-07-03 12:15PM EDT | 108.00 | 2.63 | 2.40 | 2.80 | +1.33 | +102.31% | 8 | 0 | 46.68% |
| CAR240712C00109000 | 2024-07-03 12:58PM EDT | 109.00 | 2.18 | 2.00 | 2.35 | +1.28 | +142.22% | 26 | 0 | 46.29% |
| CAR240712C00110000 | 2024-07-03 12:57PM EDT | 110.00 | 1.71 | 1.65 | 2.00 | +0.71 | +71.00% | 28 | 0 | 46.68% |
| CAR240712C00111000 | 2024-07-03 11:48AM EDT | 111.00 | 1.47 | 1.25 | 1.60 | +0.87 | +145.00% | 9 | 0 | 45.53% |
| CAR240712C00112000 | 2024-07-03 10:13AM EDT | 112.00 | 1.50 | 0.85 | 1.45 | +0.80 | +114.29% | 14 | 37 | 47.85% |
| CAR240712C00113000 | 2024-07-03 10:07AM EDT | 113.00 | 1.15 | 0.80 | 1.20 | +0.81 | +238.24% | 2 | 0 | 47.85% |
| CAR240712C00114000 | 2024-07-03 11:32AM EDT | 114.00 | 0.95 | 0.70 | 0.95 | +0.60 | +171.43% | 16 | 41 | 47.17% |
| CAR240712C00115000 | 2024-07-03 10:51AM EDT | 115.00 | 0.90 | 0.55 | 0.70 | +0.37 | +69.81% | 25 | 27 | 45.61% |
| CAR240712C00116000 | 2024-07-03 10:47AM EDT | 116.00 | 0.65 | 0.40 | 0.60 | +0.02 | +3.17% | 4 | 31 | 46.68% |
| CAR240712C00117000 | 2024-07-03 11:02AM EDT | 117.00 | 0.55 | 0.30 | 0.50 | +0.35 | +175.00% | 3 | 0 | 47.36% |
| CAR240712C00118000 | 2024-07-03 11:31AM EDT | 118.00 | 0.35 | 0.25 | 0.45 | -0.25 | -41.67% | 1 | 4 | 49.02% |
| CAR240712C00119000 | 2024-07-03 11:04AM EDT | 119.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 1 | 0 | 48.73% |
| CAR240712C00120000 | 2024-07-03 10:51AM EDT | 120.00 | 0.30 | 0.15 | 0.30 | +0.15 | +100.00% | 8 | 15 | 49.71% |
| CAR240712C00121000 | 2024-07-01 1:29PM EDT | 121.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 4 | 0 | 50.29% |
| CAR240712C00122000 | 2024-07-02 10:47AM EDT | 122.00 | 0.28 | 0.10 | 0.25 | 0.00 | - | 5 | 0 | 52.93% |
| CAR240712C00124000 | 2024-07-01 1:36PM EDT | 124.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 2 | 0 | 86.57% |
| CAR240712C00125000 | 2024-07-03 10:14AM EDT | 125.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 4 | 537 | 52.93% |
| CAR240712C00126000 | 2024-07-02 10:47AM EDT | 126.00 | 0.24 | 0.05 | 1.75 | 0.00 | - | 5 | 0 | 86.13% |
| CAR240712C00130000 | 2024-06-17 2:00PM EDT | 130.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 55.47% |
| CAR240712C00135000 | 2024-07-03 10:06AM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 586 | 68.36% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240712P00085000 | 2024-07-01 10:38AM EDT | 85.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 2 | 10 | 84.38% |
| CAR240712P00090000 | 2024-07-03 12:32PM EDT | 90.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 10 | 0 | 61.13% |
| CAR240712P00094000 | 2024-07-03 11:57AM EDT | 94.00 | 0.22 | 0.10 | 0.35 | -0.36 | -62.07% | 10 | 0 | 54.39% |
| CAR240712P00095000 | 2024-07-01 11:50AM EDT | 95.00 | 0.60 | 0.15 | 0.30 | 0.00 | - | 2 | 7 | 50.88% |
| CAR240712P00096000 | 2024-07-03 11:57AM EDT | 96.00 | 0.25 | 0.20 | 0.30 | -0.97 | -79.51% | 10 | 0 | 50.73% |
| CAR240712P00097000 | 2024-07-01 3:36PM EDT | 97.00 | 1.36 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 49.02% |
| CAR240712P00098000 | 2024-07-02 11:15AM EDT | 98.00 | 1.30 | 0.30 | 0.40 | 0.00 | - | 2 | 5 | 46.92% |
| CAR240712P00099000 | 2024-07-03 11:05AM EDT | 99.00 | 0.38 | 0.35 | 0.55 | -1.47 | -79.46% | 1 | 0 | 47.46% |
| CAR240712P00100000 | 2024-07-03 11:03AM EDT | 100.00 | 0.50 | 0.50 | 0.65 | -1.35 | -72.97% | 10 | 45 | 45.85% |
| CAR240712P00103000 | 2024-07-01 2:40PM EDT | 103.00 | 3.60 | 1.05 | 1.35 | 0.00 | - | 19 | 0 | 45.85% |
| CAR240712P00104000 | 2024-07-02 3:25PM EDT | 104.00 | 1.76 | 1.35 | 1.65 | -1.04 | -37.14% | 1 | 13 | 45.51% |
| CAR240712P00105000 | 2024-06-25 1:09PM EDT | 105.00 | 2.48 | 1.70 | 2.00 | 0.00 | - | 5 | 9 | 45.17% |
| CAR240712P00106000 | 2024-07-03 12:36PM EDT | 106.00 | 2.10 | 1.95 | 2.40 | -3.52 | -62.63% | 2 | 0 | 44.87% |
| CAR240712P00107000 | 2024-07-03 12:31PM EDT | 107.00 | 2.45 | 2.50 | 2.85 | -1.42 | -36.69% | 9 | 6 | 44.53% |
| CAR240712P00108000 | 2024-07-03 11:29AM EDT | 108.00 | 2.85 | 3.00 | 3.40 | -2.15 | -43.00% | 4 | 14 | 44.90% |
| CAR240712P00109000 | 2024-07-03 10:16AM EDT | 109.00 | 2.80 | 3.50 | 4.00 | -1.30 | -31.71% | 1 | 0 | 45.24% |
| CAR240712P00110000 | 2024-07-03 10:34AM EDT | 110.00 | 3.50 | 4.00 | 4.60 | -5.95 | -62.96% | 6 | 0 | 44.82% |
| CAR240712P00111000 | 2024-06-25 11:54AM EDT | 111.00 | 5.00 | 3.90 | 5.60 | 0.00 | - | - | 0 | 50.10% |
| CAR240712P00112000 | 2024-07-01 3:51PM EDT | 112.00 | 10.67 | 5.40 | 6.60 | 0.00 | - | 27 | 0 | 55.08% |
| CAR240712P00114000 | 2024-06-17 11:33AM EDT | 114.00 | 10.65 | 5.30 | 9.80 | 0.00 | - | - | 0 | 84.28% |
| CAR240712P00115000 | 2024-06-24 11:46AM EDT | 115.00 | 5.10 | 7.60 | 9.00 | 0.00 | - | 4 | 13 | 57.67% |
| CAR240712P00116000 | 2024-06-21 2:25PM EDT | 116.00 | 6.00 | 7.10 | 10.20 | 0.00 | - | 1 | 0 | 65.53% |
| CAR240712P00117000 | 2024-06-21 2:25PM EDT | 117.00 | 6.60 | 7.50 | 11.00 | 0.00 | - | 1 | 0 | 65.48% |
| CAR240712P00118000 | 2024-06-24 12:19PM EDT | 118.00 | 6.90 | 9.30 | 12.90 | 0.00 | - | - | 0 | 86.57% |
| CAR240712P00119000 | 2024-06-24 10:19AM EDT | 119.00 | 6.50 | 10.20 | 13.80 | 0.00 | - | - | 0 | 88.67% |
| CAR240712P00120000 | 2024-06-24 12:19PM EDT | 120.00 | 8.30 | 10.80 | 14.80 | 0.00 | - | 1 | 0 | 92.53% |
| CAR240712P00122000 | 2024-06-24 2:06PM EDT | 122.00 | 10.60 | 12.80 | 16.80 | 0.00 | - | - | 0 | 99.90% |
| CAR240712P00125000 | 2024-06-25 11:13AM EDT | 125.00 | 14.80 | 15.80 | 19.20 | 0.00 | - | - | 0 | 97.56% |
© 2024 Yahoo. All rights reserved.