Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240816C00065000 | 2024-03-12 12:43PM EDT | 65.00 | 50.20 | 56.50 | 60.40 | 0.00 | - | - | 1 | 295.68% |
| CAR240816C00070000 | 2024-04-17 1:34PM EDT | 70.00 | 41.27 | 48.20 | 52.00 | 0.00 | - | - | 1 | 233.96% |
| CAR240816C00080000 | 2024-06-21 3:42PM EDT | 80.00 | 35.00 | 27.50 | 30.20 | 0.00 | - | 1 | 0 | 75.12% |
| CAR240816C00085000 | 2024-06-11 9:44AM EDT | 85.00 | 23.74 | 24.20 | 26.90 | 0.00 | - | 10 | 48 | 83.28% |
| CAR240816C00090000 | 2024-05-03 10:17AM EDT | 90.00 | 30.79 | 26.80 | 30.00 | 0.00 | - | 20 | 23 | 136.95% |
| CAR240816C00095000 | 2024-05-02 11:01AM EDT | 95.00 | 27.45 | 23.20 | 24.60 | 0.00 | - | 10 | 42 | 122.85% |
| CAR240816C00100000 | 2024-07-03 10:14AM EDT | 100.00 | 14.70 | 13.50 | 14.30 | +2.20 | +17.60% | 3 | 0 | 68.69% |
| CAR240816C00105000 | 2024-07-03 10:15AM EDT | 105.00 | 11.95 | 10.90 | 11.40 | +3.15 | +35.80% | 10 | 100 | 67.96% |
| CAR240816C00110000 | 2024-07-03 12:50PM EDT | 110.00 | 8.80 | 8.60 | 9.00 | +1.10 | +14.29% | 10 | 0 | 67.29% |
| CAR240816C00115000 | 2024-07-03 11:20AM EDT | 115.00 | 7.20 | 6.70 | 7.00 | +2.09 | +40.90% | 5 | 0 | 66.76% |
| CAR240816C00120000 | 2024-07-03 10:41AM EDT | 120.00 | 5.55 | 5.10 | 5.40 | +1.95 | +54.17% | 21 | 0 | 66.26% |
| CAR240816C00125000 | 2024-07-03 11:03AM EDT | 125.00 | 4.30 | 3.80 | 4.10 | +1.45 | +50.88% | 12 | 0 | 65.66% |
| CAR240816C00130000 | 2024-07-03 11:01AM EDT | 130.00 | 3.30 | 2.80 | 3.10 | +1.00 | +43.48% | 75 | 190 | 65.32% |
| CAR240816C00135000 | 2024-07-03 12:06PM EDT | 135.00 | 2.20 | 2.05 | 2.30 | +0.60 | +37.50% | 5 | 0 | 64.99% |
| CAR240816C00140000 | 2024-07-02 11:24AM EDT | 140.00 | 1.20 | 1.55 | 1.80 | 0.00 | - | 4 | 306 | 65.75% |
| CAR240816C00145000 | 2024-07-03 11:46AM EDT | 145.00 | 1.24 | 1.10 | 1.35 | +0.39 | +45.88% | 3 | 0 | 65.58% |
| CAR240816C00150000 | 2024-07-02 11:07AM EDT | 150.00 | 1.05 | 0.80 | 1.00 | +0.40 | +61.54% | 2 | 0 | 65.63% |
| CAR240816C00155000 | 2024-07-02 9:54AM EDT | 155.00 | 0.75 | 0.65 | 0.80 | +0.20 | +36.36% | 1 | 170 | 67.02% |
| CAR240816C00160000 | 2024-06-25 10:45AM EDT | 160.00 | 0.77 | 0.50 | 0.65 | 0.00 | - | 1 | 138 | 68.07% |
| CAR240816C00165000 | 2024-07-03 10:12AM EDT | 165.00 | 0.45 | 0.40 | 0.85 | -0.20 | -30.77% | 3 | 229 | 73.24% |
| CAR240816C00170000 | 2024-06-18 12:00PM EDT | 170.00 | 0.80 | 0.10 | 2.45 | 0.00 | - | 1 | 0 | 89.55% |
| CAR240816C00175000 | 2024-06-20 3:10PM EDT | 175.00 | 0.50 | 0.10 | 0.50 | 0.00 | - | 17 | 0 | 71.09% |
| CAR240816C00180000 | 2024-06-18 10:47AM EDT | 180.00 | 0.41 | 0.10 | 2.35 | 0.00 | - | 20 | 1,050 | 96.61% |
| CAR240816C00185000 | 2024-05-20 12:47PM EDT | 185.00 | 0.85 | 0.10 | 0.95 | 0.00 | - | 1 | 26 | 85.06% |
| CAR240816C00190000 | 2024-05-17 12:58PM EDT | 190.00 | 0.80 | 0.05 | 2.30 | 0.00 | - | 1 | 10 | 102.95% |
| CAR240816C00195000 | 2024-05-08 10:00AM EDT | 195.00 | 0.70 | 0.10 | 0.55 | 0.00 | - | 4 | 36 | 84.57% |
| CAR240816C00200000 | 2024-06-17 3:47PM EDT | 200.00 | 0.31 | 0.05 | 1.50 | 0.00 | - | 12 | 0 | 101.12% |
| CAR240816C00210000 | 2024-05-08 12:20PM EDT | 210.00 | 0.51 | 0.10 | 0.50 | 0.00 | - | 100 | 156 | 91.80% |
| CAR240816C00220000 | 2024-05-02 11:03AM EDT | 220.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 106 | 101.12% |
| CAR240816C00230000 | 2024-06-26 12:42PM EDT | 230.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 3 | 0 | 126.86% |
| CAR240816C00240000 | 2024-06-20 2:17PM EDT | 240.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 1 | 0 | 110.74% |
| CAR240816C00250000 | 2024-03-08 11:53AM EDT | 250.00 | 0.89 | 0.55 | 1.05 | 0.00 | - | 3 | 10 | 128.52% |
| CAR240816C00270000 | 2024-02-14 12:06PM EDT | 270.00 | 0.72 | 0.05 | 0.75 | 0.00 | - | 1 | 2 | 123.44% |
| CAR240816C00280000 | 2024-01-26 4:36PM EDT | 280.00 | 3.20 | 0.05 | 0.75 | 0.00 | - | 15 | 16 | 127.34% |
| CAR240816C00290000 | 2024-02-13 2:53PM EDT | 290.00 | 0.80 | 0.05 | 0.75 | 0.00 | - | - | 4 | 131.06% |
| CAR240816C00300000 | 2024-04-09 3:29PM EDT | 300.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 134.57% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240816P00055000 | 2024-05-02 11:02AM EDT | 55.00 | 0.35 | 0.05 | 2.35 | 0.00 | - | 2 | 10 | 134.38% |
| CAR240816P00060000 | 2024-05-30 1:23PM EDT | 60.00 | 0.39 | 0.15 | 1.75 | 0.00 | - | 5 | 6 | 112.99% |
| CAR240816P00065000 | 2024-07-03 11:35AM EDT | 65.00 | 0.40 | 0.15 | 0.70 | -0.18 | -31.03% | 10 | 0 | 84.08% |
| CAR240816P00070000 | 2024-07-03 12:54PM EDT | 70.00 | 0.50 | 0.35 | 0.60 | -0.25 | -33.33% | 20 | 0 | 75.00% |
| CAR240816P00075000 | 2024-07-03 12:47PM EDT | 75.00 | 0.80 | 0.75 | 0.85 | -0.31 | -27.93% | 1 | 0 | 72.85% |
| CAR240816P00080000 | 2024-07-03 10:13AM EDT | 80.00 | 1.20 | 1.20 | 1.35 | -0.54 | -31.03% | 1 | 0 | 70.61% |
| CAR240816P00085000 | 2024-07-03 12:47PM EDT | 85.00 | 1.95 | 1.90 | 2.05 | -0.60 | -23.53% | 1 | 166 | 68.68% |
| CAR240816P00090000 | 2024-07-02 9:51AM EDT | 90.00 | 3.50 | 2.85 | 3.10 | 0.00 | - | 1 | 0 | 67.14% |
| CAR240816P00095000 | 2024-07-03 11:57AM EDT | 95.00 | 4.31 | 4.20 | 4.40 | -0.75 | -14.82% | 5 | 1,009 | 65.61% |
| CAR240816P00100000 | 2024-07-03 12:36PM EDT | 100.00 | 6.10 | 6.00 | 6.30 | -1.00 | -14.08% | 23 | 636 | 65.25% |
| CAR240816P00105000 | 2024-07-03 12:31PM EDT | 105.00 | 8.05 | 8.10 | 8.40 | -2.15 | -21.08% | 13 | 0 | 63.71% |
| CAR240816P00110000 | 2024-07-03 12:54PM EDT | 110.00 | 10.90 | 10.70 | 11.20 | -2.30 | -17.42% | 5 | 0 | 63.45% |
| CAR240816P00115000 | 2024-07-02 3:36PM EDT | 115.00 | 15.70 | 13.60 | 14.20 | 0.00 | - | 1 | 196 | 62.17% |
| CAR240816P00120000 | 2024-06-26 3:21PM EDT | 120.00 | 16.10 | 16.90 | 17.70 | 0.00 | - | 1 | 0 | 61.39% |
| CAR240816P00125000 | 2024-06-24 1:08PM EDT | 125.00 | 17.10 | 20.50 | 21.50 | 0.00 | - | 5 | 116 | 60.30% |
| CAR240816P00130000 | 2024-06-05 3:38PM EDT | 130.00 | 23.00 | 22.90 | 25.80 | 0.00 | - | 1 | 0 | 52.70% |
| CAR240816P00135000 | 2024-06-12 10:55AM EDT | 135.00 | 25.97 | 28.50 | 31.10 | 0.00 | - | 10 | 0 | 64.04% |
| CAR240816P00140000 | 2024-07-02 12:15PM EDT | 140.00 | 38.55 | 33.00 | 34.80 | 0.00 | - | 1 | 28 | 59.57% |
| CAR240816P00145000 | 2024-06-14 11:11AM EDT | 145.00 | 40.54 | 37.40 | 40.00 | 0.00 | - | 1 | 0 | 62.01% |
| CAR240816P00150000 | 2024-07-03 9:33AM EDT | 150.00 | 43.93 | 40.60 | 44.60 | +6.43 | +17.15% | 3 | 15 | 79.35% |
| CAR240816P00155000 | 2024-05-03 3:41PM EDT | 155.00 | 41.15 | 40.60 | 44.50 | 0.00 | - | 1 | 15 | 0.00% |
| CAR240816P00160000 | 2024-05-06 9:39AM EDT | 160.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CAR240816P00165000 | 2024-04-19 2:10PM EDT | 165.00 | 63.80 | 46.50 | 49.40 | 0.00 | - | 1 | 3 | 0.00% |
| CAR240816P00170000 | 2024-04-09 9:30AM EDT | 170.00 | 50.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAR240816P00175000 | 2024-04-01 9:30AM EDT | 175.00 | 54.75 | 77.50 | 82.30 | 0.00 | - | 1 | 5 | 193.84% |
| CAR240816P00190000 | 2024-01-03 12:32PM EDT | 190.00 | 34.83 | 37.50 | 39.10 | 0.00 | - | - | 2 | 0.00% |
| CAR240816P00200000 | 2024-01-08 1:10PM EDT | 200.00 | 42.28 | 42.00 | 43.70 | 0.00 | - | - | 1 | 0.00% |
| CAR240816P00210000 | 2024-02-29 1:15PM EDT | 210.00 | 101.84 | 85.80 | 89.50 | 0.00 | - | - | 0 | 0.00% |
| CAR240816P00220000 | 2024-02-29 1:15PM EDT | 220.00 | 111.81 | 95.00 | 99.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.