Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240802C00098000 | 2024-06-28 1:12PM EDT | 98.00 | 11.30 | 11.90 | 15.00 | 0.00 | - | 1 | 1 | 67.99% |
| CAR240802C00105000 | 2024-07-02 3:18PM EDT | 105.00 | 7.55 | 8.00 | 10.90 | 0.00 | - | 5 | 0 | 68.15% |
| CAR240802C00106000 | 2024-06-28 10:33AM EDT | 106.00 | 9.00 | 7.00 | 10.80 | 0.00 | - | 1 | 11 | 67.70% |
| CAR240802C00107000 | 2024-07-02 10:41AM EDT | 107.00 | 5.63 | 6.50 | 9.70 | 0.00 | - | 5 | 0 | 65.04% |
| CAR240802C00110000 | 2024-07-02 1:25PM EDT | 110.00 | 4.60 | 5.00 | 8.20 | 0.00 | - | 1 | 0 | 63.55% |
| CAR240802C00111000 | 2024-06-25 10:34AM EDT | 111.00 | 8.68 | 5.00 | 8.00 | 0.00 | - | - | 0 | 66.00% |
| CAR240802C00112000 | 2024-06-20 3:19PM EDT | 112.00 | 10.15 | 4.50 | 7.50 | 0.00 | - | - | 0 | 65.04% |
| CAR240802C00113000 | 2024-06-20 1:54PM EDT | 113.00 | 7.09 | 4.00 | 7.10 | 0.00 | - | - | 0 | 64.33% |
| CAR240802C00114000 | 2024-07-01 10:50AM EDT | 114.00 | 4.89 | 3.60 | 6.70 | 0.00 | - | 2 | 0 | 63.87% |
| CAR240802C00115000 | 2024-07-02 9:32AM EDT | 115.00 | 3.19 | 3.60 | 6.50 | 0.00 | - | 4 | 4 | 65.80% |
| CAR240802C00117000 | 2024-07-01 10:50AM EDT | 117.00 | 4.10 | 2.50 | 5.70 | 0.00 | - | 2 | 3 | 62.83% |
| CAR240802C00120000 | 2024-07-02 3:56PM EDT | 120.00 | 3.00 | 2.65 | 4.90 | 0.00 | - | 10 | 0 | 67.07% |
| CAR240802C00121000 | 2024-06-28 11:25AM EDT | 121.00 | 3.30 | 1.65 | 4.60 | 0.00 | - | 10 | 0 | 63.20% |
| CAR240802C00125000 | 2024-07-03 11:14AM EDT | 125.00 | 3.00 | 1.60 | 3.70 | -0.56 | -15.73% | 3 | 2 | 66.63% |
| CAR240802C00130000 | 2024-07-03 11:14AM EDT | 130.00 | 2.20 | 0.95 | 2.80 | -0.15 | -6.38% | 3 | 0 | 66.89% |
| CAR240802C00140000 | 2024-06-20 3:16PM EDT | 140.00 | 2.25 | 0.25 | 2.00 | 0.00 | - | - | 0 | 71.19% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240802P00090000 | 2024-06-27 9:30AM EDT | 90.00 | 1.65 | 0.35 | 2.50 | 0.00 | - | - | 1 | 61.13% |
| CAR240802P00094000 | 2024-07-01 11:39AM EDT | 94.00 | 3.28 | 0.80 | 3.40 | 0.00 | - | 1 | 3 | 58.94% |
| CAR240802P00095000 | 2024-06-25 9:30AM EDT | 95.00 | 2.50 | 1.00 | 3.70 | 0.00 | - | - | 2 | 58.91% |
| CAR240802P00097000 | 2024-06-25 9:30AM EDT | 97.00 | 2.95 | 1.50 | 4.30 | 0.00 | - | - | 0 | 58.74% |
| CAR240802P00098000 | 2024-06-24 9:30AM EDT | 98.00 | 3.50 | 2.00 | 4.60 | 0.00 | - | - | 0 | 59.57% |
| CAR240802P00100000 | 2024-06-24 9:30AM EDT | 100.00 | 4.00 | 2.50 | 5.40 | 0.00 | - | 10 | 11 | 59.11% |
| CAR240802P00101000 | 2024-07-01 2:59PM EDT | 101.00 | 6.50 | 3.00 | 5.80 | 0.00 | - | 5 | 0 | 59.72% |
| CAR240802P00103000 | 2024-06-24 9:30AM EDT | 103.00 | 5.00 | 3.60 | 6.80 | 0.00 | - | - | 0 | 59.42% |
| CAR240802P00110000 | 2024-07-02 10:34AM EDT | 110.00 | 11.92 | 7.10 | 10.70 | 0.00 | - | 5 | 0 | 60.13% |
| CAR240802P00117000 | 2024-06-17 3:25PM EDT | 117.00 | 14.81 | 11.50 | 15.70 | 0.00 | - | - | 0 | 60.89% |
© 2024 Yahoo. All rights reserved.