Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240726C00100000 | 2024-06-28 1:57PM EDT | 100.00 | 8.00 | 8.60 | 11.60 | 0.00 | - | 1 | 1 | 55.37% |
| CAR240726C00105000 | 2024-06-27 3:32PM EDT | 105.00 | 6.77 | 6.00 | 7.10 | 0.00 | - | - | 0 | 50.20% |
| CAR240726C00106000 | 2024-07-02 3:56PM EDT | 106.00 | 5.09 | 5.50 | 6.50 | +0.49 | +10.65% | 1 | 0 | 50.00% |
| CAR240726C00107000 | 2024-07-03 10:47AM EDT | 107.00 | 5.74 | 5.00 | 5.70 | +2.11 | +58.13% | 1 | 47 | 51.84% |
| CAR240726C00108000 | 2024-06-11 11:01AM EDT | 108.00 | 5.51 | 4.50 | 5.20 | 0.00 | - | - | 7 | 51.54% |
| CAR240726C00109000 | 2024-07-02 3:52PM EDT | 109.00 | 3.30 | 3.00 | 4.80 | 0.00 | - | 12 | 0 | 51.90% |
| CAR240726C00110000 | 2024-07-03 12:38PM EDT | 110.00 | 3.90 | 3.60 | 4.30 | +1.13 | +40.79% | 30 | 33 | 51.09% |
| CAR240726C00111000 | 2024-07-02 3:52PM EDT | 111.00 | 2.53 | 3.20 | 6.00 | 0.00 | - | 2 | 8 | 57.57% |
| CAR240726C00112000 | 2024-07-02 11:52AM EDT | 112.00 | 2.10 | 2.90 | 5.50 | 0.00 | - | 1 | 2 | 57.25% |
| CAR240726C00114000 | 2024-07-01 2:36PM EDT | 114.00 | 2.60 | 2.30 | 5.00 | 0.00 | - | 1 | 0 | 58.39% |
| CAR240726C00115000 | 2024-07-03 12:18PM EDT | 115.00 | 2.50 | 2.00 | 2.85 | +1.28 | +104.92% | 1 | 3 | 53.32% |
| CAR240726C00117000 | 2024-07-03 12:03PM EDT | 117.00 | 1.90 | 1.55 | 2.25 | +0.55 | +40.74% | 25 | 82 | 52.38% |
| CAR240726C00118000 | 2024-06-26 11:41AM EDT | 118.00 | 3.10 | 1.35 | 4.80 | 0.00 | - | - | 0 | 63.95% |
| CAR240726C00119000 | 2024-06-17 12:45PM EDT | 119.00 | 2.50 | 1.20 | 1.80 | 0.00 | - | - | 0 | 52.15% |
| CAR240726C00120000 | 2024-07-03 10:32AM EDT | 120.00 | 1.66 | 1.00 | 1.90 | +0.78 | +88.64% | 1 | 0 | 50.02% |
| CAR240726C00121000 | 2024-06-20 3:17PM EDT | 121.00 | 4.40 | 0.90 | 1.50 | 0.00 | - | - | 1 | 52.91% |
| CAR240726C00124000 | 2024-06-17 12:45PM EDT | 124.00 | 1.89 | 0.55 | 1.00 | 0.00 | - | - | 1 | 51.81% |
| CAR240726C00125000 | 2024-07-03 11:52AM EDT | 125.00 | 0.81 | 0.40 | 0.95 | +0.37 | +84.09% | 3 | 0 | 52.88% |
| CAR240726C00130000 | 2024-07-01 12:15PM EDT | 130.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 2 | 38 | 51.22% |
| CAR240726C00135000 | 2024-06-28 2:52PM EDT | 135.00 | 0.35 | 0.10 | 0.45 | 0.00 | - | 1 | 0 | 53.03% |
| CAR240726C00140000 | 2024-06-24 10:02AM EDT | 140.00 | 1.05 | 0.05 | 0.40 | 0.00 | - | 1 | 0 | 57.52% |
| CAR240726C00150000 | 2024-06-27 1:42PM EDT | 150.00 | 0.57 | 0.05 | 1.40 | 0.00 | - | 8 | 8 | 86.43% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240726P00085000 | 2024-06-24 10:29AM EDT | 85.00 | 0.25 | 0.15 | 1.05 | 0.00 | - | 4 | 0 | 66.80% |
| CAR240726P00090000 | 2024-06-26 1:09PM EDT | 90.00 | 0.71 | 0.35 | 0.65 | 0.00 | - | 2 | 0 | 51.27% |
| CAR240726P00095000 | 2024-07-03 11:32AM EDT | 95.00 | 1.09 | 0.80 | 1.25 | -1.21 | -52.61% | 1 | 0 | 52.05% |
| CAR240726P00096000 | 2024-06-17 12:45PM EDT | 96.00 | 2.95 | 0.95 | 1.40 | 0.00 | - | - | 1 | 51.27% |
| CAR240726P00097000 | 2024-07-01 11:44AM EDT | 97.00 | 2.70 | 1.10 | 2.00 | 0.00 | - | 1 | 0 | 50.27% |
| CAR240726P00099000 | 2024-06-25 11:49AM EDT | 99.00 | 2.25 | 1.50 | 2.25 | 0.00 | - | - | 0 | 52.47% |
| CAR240726P00104000 | 2024-07-02 11:04AM EDT | 104.00 | 5.76 | 3.00 | 5.10 | 0.00 | - | 1 | 0 | 52.37% |
| CAR240726P00105000 | 2024-06-27 12:28PM EDT | 105.00 | 4.80 | 3.40 | 4.20 | 0.00 | - | - | 3 | 49.54% |
| CAR240726P00106000 | 2024-07-01 10:16AM EDT | 106.00 | 5.88 | 3.90 | 4.90 | 0.00 | - | 15 | 15 | 51.69% |
| CAR240726P00107000 | 2024-06-17 3:55PM EDT | 107.00 | 7.14 | 4.30 | 6.80 | 0.00 | - | - | 0 | 53.06% |
| CAR240726P00110000 | 2024-06-20 2:30PM EDT | 110.00 | 6.65 | 6.00 | 7.20 | 0.00 | - | - | 0 | 52.78% |
| CAR240726P00112000 | 2024-06-20 2:30PM EDT | 112.00 | 7.60 | 6.60 | 10.00 | 0.00 | - | - | 2 | 51.31% |
| CAR240726P00117000 | 2024-06-25 12:48PM EDT | 117.00 | 10.96 | 10.40 | 13.50 | 0.00 | - | - | 0 | 52.17% |
| CAR240726P00120000 | 2024-06-24 1:54PM EDT | 120.00 | 10.85 | 11.40 | 14.70 | 0.00 | - | - | 0 | 56.69% |
| CAR240726P00121000 | 2024-06-26 10:50AM EDT | 121.00 | 12.70 | 12.50 | 15.80 | 0.00 | - | 1 | 2 | 60.21% |
| CAR240726P00125000 | 2024-06-28 9:40AM EDT | 125.00 | 17.70 | 16.60 | 20.50 | 0.00 | - | 1 | 0 | 50.83% |
© 2024 Yahoo. All rights reserved.