Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117C00055000 | 2024-05-09 10:26AM EDT | 55.00 | 69.80 | 64.60 | 68.50 | 0.00 | - | 1 | 0 | 81.63% |
| CAR250117C00060000 | 2024-05-16 9:30AM EDT | 60.00 | 65.70 | 60.30 | 64.20 | 0.00 | - | 2 | 38 | 78.76% |
| CAR250117C00065000 | 2024-05-14 11:28AM EDT | 65.00 | 68.74 | 56.40 | 59.90 | 0.00 | - | 10 | 4 | 76.70% |
| CAR250117C00070000 | 2024-05-14 9:56AM EDT | 70.00 | 65.15 | 52.50 | 55.80 | 0.00 | - | 5 | 19 | 74.66% |
| CAR250117C00075000 | 2024-05-06 10:08AM EDT | 75.00 | 50.67 | 49.10 | 51.50 | 0.00 | - | 1 | 3 | 72.86% |
| CAR250117C00080000 | 2024-04-19 2:47PM EDT | 80.00 | 34.78 | 45.30 | 46.50 | 0.00 | - | 2 | 18 | 68.31% |
| CAR250117C00085000 | 2024-05-02 2:09PM EDT | 85.00 | 41.30 | 41.60 | 43.00 | 0.00 | - | 5 | 9 | 66.85% |
| CAR250117C00090000 | 2024-05-06 11:36AM EDT | 90.00 | 41.80 | 38.20 | 39.50 | 0.00 | - | 1 | 36 | 65.44% |
| CAR250117C00095000 | 2024-05-09 3:44PM EDT | 95.00 | 37.25 | 35.00 | 36.20 | 0.00 | - | 1 | 98 | 64.24% |
| CAR250117C00100000 | 2024-05-01 1:36PM EDT | 100.00 | 19.81 | 31.90 | 33.00 | 0.00 | - | 7 | 467 | 62.89% |
| CAR250117C00105000 | 2024-05-07 11:48AM EDT | 105.00 | 33.63 | 29.00 | 30.20 | 0.00 | - | 1 | 45 | 61.99% |
| CAR250117C00110000 | 2024-05-06 3:38PM EDT | 110.00 | 30.14 | 26.40 | 27.40 | 0.00 | - | 1 | 41 | 61.08% |
| CAR250117C00115000 | 2024-05-14 12:50PM EDT | 115.00 | 31.25 | 24.00 | 24.90 | 0.00 | - | 2 | 22 | 60.41% |
| CAR250117C00120000 | 2024-05-14 9:33AM EDT | 120.00 | 30.05 | 21.80 | 22.70 | 0.00 | - | 1 | 206 | 59.99% |
| CAR250117C00125000 | 2024-05-16 11:52AM EDT | 125.00 | 21.90 | 19.70 | 21.20 | 0.00 | - | 1 | 31 | 60.19% |
| CAR250117C00130000 | 2024-05-17 11:04AM EDT | 130.00 | 19.00 | 17.80 | 18.50 | -0.05 | -0.26% | 50 | 32 | 58.71% |
| CAR250117C00135000 | 2024-04-17 1:40PM EDT | 135.00 | 13.80 | 15.00 | 16.70 | 0.00 | - | 1 | 61 | 56.85% |
| CAR250117C00140000 | 2024-05-10 11:46AM EDT | 140.00 | 14.20 | 12.90 | 15.30 | 0.00 | - | 1 | 142 | 56.06% |
| CAR250117C00145000 | 2024-05-13 1:01PM EDT | 145.00 | 16.88 | 13.00 | 13.60 | 0.00 | - | 1 | 55 | 57.42% |
| CAR250117C00150000 | 2024-05-17 2:13PM EDT | 150.00 | 12.20 | 11.60 | 12.20 | -4.00 | -24.69% | 1 | 57 | 56.89% |
| CAR250117C00155000 | 2024-04-22 9:44AM EDT | 155.00 | 7.60 | 10.40 | 10.90 | 0.00 | - | 5 | 7 | 56.46% |
| CAR250117C00160000 | 2024-05-10 12:21PM EDT | 160.00 | 9.30 | 9.20 | 9.80 | 0.00 | - | 1 | 62 | 56.00% |
| CAR250117C00165000 | 2024-05-13 12:26PM EDT | 165.00 | 11.10 | 7.10 | 8.80 | 0.00 | - | 1 | 7 | 54.05% |
| CAR250117C00170000 | 2024-05-17 9:44AM EDT | 170.00 | 8.80 | 5.80 | 7.90 | -2.10 | -19.27% | 1 | 45 | 53.06% |
| CAR250117C00175000 | 2024-05-14 1:50PM EDT | 175.00 | 9.90 | 6.70 | 7.10 | 0.00 | - | 67 | 79 | 55.46% |
| CAR250117C00180000 | 2024-05-14 1:10PM EDT | 180.00 | 9.10 | 6.00 | 6.40 | 0.00 | - | 78 | 229 | 55.32% |
| CAR250117C00185000 | 2024-05-14 2:40PM EDT | 185.00 | 8.30 | 5.30 | 5.70 | 0.00 | - | 78 | 69 | 54.94% |
| CAR250117C00190000 | 2024-05-14 1:38PM EDT | 190.00 | 7.50 | 4.80 | 5.20 | 0.00 | - | 75 | 94 | 55.04% |
| CAR250117C00195000 | 2024-05-17 2:25PM EDT | 195.00 | 4.40 | 4.10 | 4.60 | -2.70 | -38.03% | 1 | 132 | 54.38% |
| CAR250117C00200000 | 2024-05-15 9:37AM EDT | 200.00 | 6.47 | 3.80 | 4.20 | 0.00 | - | 1 | 91 | 54.68% |
| CAR250117C00210000 | 2024-05-14 10:09AM EDT | 210.00 | 5.81 | 3.10 | 3.40 | 0.00 | - | 1 | 11 | 54.60% |
| CAR250117C00220000 | 2024-05-02 1:27PM EDT | 220.00 | 3.30 | 2.45 | 2.85 | 0.00 | - | 1 | 49 | 54.57% |
| CAR250117C00230000 | 2024-03-19 12:51PM EDT | 230.00 | 3.30 | 1.60 | 1.80 | 0.00 | - | 1 | 18 | 51.70% |
| CAR250117C00240000 | 2024-05-10 12:26PM EDT | 240.00 | 1.60 | 1.60 | 2.00 | 0.00 | - | 1 | 111 | 54.72% |
| CAR250117C00250000 | 2024-05-14 10:17AM EDT | 250.00 | 2.95 | 1.30 | 1.70 | 0.00 | - | 1 | 119 | 54.88% |
| CAR250117C00260000 | 2024-03-18 9:38AM EDT | 260.00 | 1.49 | 0.00 | 1.20 | 0.00 | - | 4 | 7 | 54.59% |
| CAR250117C00270000 | 2024-01-05 12:32PM EDT | 270.00 | 9.40 | 5.30 | 6.00 | 0.00 | - | 1 | 13 | 80.33% |
| CAR250117C00280000 | 2023-11-28 11:40AM EDT | 280.00 | 7.80 | 10.10 | 11.30 | 0.00 | - | 1 | 26 | 100.32% |
| CAR250117C00290000 | 2024-03-08 3:02PM EDT | 290.00 | 1.40 | 1.35 | 1.95 | 0.00 | - | 1 | 39 | 63.83% |
| CAR250117C00300000 | 2024-03-15 3:30PM EDT | 300.00 | 0.84 | 0.85 | 1.10 | 0.00 | - | 1 | 44 | 59.67% |
| CAR250117C00310000 | 2024-04-02 9:59AM EDT | 310.00 | 1.10 | 0.25 | 1.00 | 0.00 | - | 1 | 138 | 57.08% |
| CAR250117C00320000 | 2024-05-14 10:01AM EDT | 320.00 | 0.95 | 0.15 | 1.10 | 0.00 | - | 2 | 105 | 58.55% |
| CAR250117C00330000 | 2024-05-14 3:14PM EDT | 330.00 | 0.85 | 0.10 | 1.05 | 0.00 | - | 6 | 19 | 59.23% |
| CAR250117C00340000 | 2024-05-15 11:35AM EDT | 340.00 | 0.60 | 0.10 | 0.90 | 0.00 | - | 3 | 747 | 59.38% |
| CAR250117C00350000 | 2024-05-14 10:01AM EDT | 350.00 | 0.55 | 0.05 | 0.90 | 0.00 | - | 24 | 175 | 60.23% |
| CAR250117C00360000 | 2024-05-14 10:01AM EDT | 360.00 | 0.70 | 0.05 | 0.80 | 0.00 | - | 3 | 127 | 60.55% |
| CAR250117C00370000 | 2023-12-12 12:47PM EDT | 370.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117P00050000 | 2024-05-02 10:47AM EDT | 50.00 | 1.70 | 0.65 | 1.15 | 0.00 | - | - | 36 | 65.28% |
| CAR250117P00055000 | 2024-05-06 9:58AM EDT | 55.00 | 1.45 | 0.80 | 3.30 | 0.00 | - | 1 | 26 | 71.61% |
| CAR250117P00060000 | 2024-05-09 10:26AM EDT | 60.00 | 1.73 | 1.20 | 3.70 | 0.00 | - | 1 | 133 | 67.99% |
| CAR250117P00065000 | 2024-05-06 10:31AM EDT | 65.00 | 2.55 | 1.95 | 2.50 | 0.00 | - | 1 | 68 | 59.69% |
| CAR250117P00070000 | 2024-05-13 11:25AM EDT | 70.00 | 2.76 | 2.65 | 3.10 | 0.00 | - | 5 | 174 | 58.04% |
| CAR250117P00075000 | 2024-05-07 9:44AM EDT | 75.00 | 3.79 | 3.50 | 4.10 | 0.00 | - | 1 | 499 | 57.29% |
| CAR250117P00080000 | 2024-05-14 11:20AM EDT | 80.00 | 3.83 | 4.50 | 4.90 | 0.00 | - | 200 | 293 | 55.62% |
| CAR250117P00085000 | 2024-05-03 2:25PM EDT | 85.00 | 7.20 | 5.60 | 6.50 | 0.00 | - | 1 | 190 | 55.30% |
| CAR250117P00090000 | 2024-05-07 9:40AM EDT | 90.00 | 7.20 | 6.90 | 7.80 | 0.00 | - | 12 | 423 | 54.02% |
| CAR250117P00095000 | 2024-05-08 3:18PM EDT | 95.00 | 9.06 | 8.60 | 9.00 | 0.00 | - | 10 | 184 | 52.70% |
| CAR250117P00100000 | 2024-05-03 11:35AM EDT | 100.00 | 13.00 | 10.30 | 11.00 | 0.00 | - | 5 | 833 | 52.12% |
| CAR250117P00105000 | 2024-05-14 10:51AM EDT | 105.00 | 10.80 | 12.30 | 12.80 | 0.00 | - | 50 | 1,018 | 51.09% |
| CAR250117P00110000 | 2024-05-17 12:15PM EDT | 110.00 | 14.50 | 14.50 | 15.00 | +2.20 | +17.89% | 1 | 641 | 50.37% |
| CAR250117P00115000 | 2024-03-25 1:40PM EDT | 115.00 | 20.90 | 26.30 | 26.90 | 0.00 | - | 1 | 571 | 75.37% |
| CAR250117P00120000 | 2024-05-16 3:54PM EDT | 120.00 | 18.60 | 19.50 | 20.20 | 0.00 | - | 1 | 77 | 50.13% |
| CAR250117P00125000 | 2024-05-13 12:28PM EDT | 125.00 | 19.86 | 22.40 | 23.00 | 0.00 | - | 1 | 297 | 49.43% |
| CAR250117P00130000 | 2024-04-23 9:30AM EDT | 130.00 | 38.50 | 25.30 | 26.00 | 0.00 | - | 2 | 72 | 48.78% |
| CAR250117P00135000 | 2024-05-13 12:28PM EDT | 135.00 | 25.23 | 28.50 | 30.70 | 0.00 | - | 1 | 215 | 52.10% |
| CAR250117P00140000 | 2024-05-02 9:51AM EDT | 140.00 | 37.45 | 30.00 | 33.80 | 0.00 | - | 2 | 426 | 50.85% |
| CAR250117P00145000 | 2024-02-12 1:02PM EDT | 145.00 | 17.19 | 39.70 | 43.10 | 0.00 | - | 20 | 44 | 61.16% |
| CAR250117P00150000 | 2024-04-08 11:19AM EDT | 150.00 | 39.36 | 37.90 | 39.90 | 0.00 | - | 20 | 143 | 46.75% |
| CAR250117P00155000 | 2024-04-24 1:58PM EDT | 155.00 | 56.70 | 42.40 | 45.20 | 0.00 | - | 1 | 32 | 50.48% |
| CAR250117P00160000 | 2024-04-25 12:05PM EDT | 160.00 | 67.50 | 46.40 | 47.80 | 0.00 | - | 18 | 47 | 45.97% |
| CAR250117P00165000 | 2024-04-22 11:01AM EDT | 165.00 | 67.75 | 50.40 | 51.90 | 0.00 | - | 2 | 19 | 45.50% |
| CAR250117P00170000 | 2024-04-19 3:32PM EDT | 170.00 | 70.50 | 54.20 | 56.20 | 0.00 | - | 18 | 23 | 45.34% |
| CAR250117P00175000 | 2024-04-24 1:22PM EDT | 175.00 | 74.20 | 58.50 | 61.40 | 0.00 | - | 4 | 14 | 48.18% |
| CAR250117P00180000 | 2024-01-04 1:32PM EDT | 180.00 | 36.10 | 35.50 | 36.50 | 0.00 | - | 62 | 51 | 0.00% |
| CAR250117P00185000 | 2024-01-11 2:32PM EDT | 185.00 | 39.20 | 35.10 | 37.80 | 0.00 | - | 12 | 11 | 0.00% |
| CAR250117P00190000 | 2024-02-16 3:46PM EDT | 190.00 | 78.19 | 82.90 | 84.40 | 0.00 | - | 10 | 10 | 76.97% |
| CAR250117P00195000 | 2024-01-05 3:36PM EDT | 195.00 | 45.50 | 44.90 | 48.40 | 0.00 | - | 1 | 25 | 0.00% |
| CAR250117P00200000 | 2024-02-13 3:43PM EDT | 200.00 | 73.50 | 90.80 | 94.80 | 0.00 | - | 4 | 6 | 78.42% |
| CAR250117P00210000 | 2023-11-20 2:20PM EDT | 210.00 | 42.21 | 40.30 | 44.30 | 0.00 | - | 2 | 0 | 0.00% |
| CAR250117P00220000 | 2024-01-16 1:13AM EDT | 220.00 | 79.50 | - | - | 0.00 | - | - | - | 0.00% |
| CAR250117P00230000 | 2023-03-21 3:35PM EDT | 230.00 | 79.50 | 78.50 | 85.00 | 0.00 | - | 3 | 3 | 0.00% |
| CAR250117P00240000 | 2023-08-18 3:25PM EDT | 240.00 | 52.50 | 57.70 | 64.90 | 0.00 | - | 1 | 20 | 0.00% |
| CAR250117P00250000 | 2023-08-18 9:30AM EDT | 250.00 | 60.09 | 63.00 | 72.10 | 0.00 | - | 2 | 2 | 0.00% |
| CAR250117P00260000 | 2023-08-18 3:31PM EDT | 260.00 | 63.70 | 70.00 | 78.70 | 0.00 | - | 16 | 15 | 0.00% |
| CAR250117P00340000 | 2024-01-16 1:13AM EDT | 340.00 | 161.00 | - | - | 0.00 | - | - | - | 0.00% |
| CAR250117P00350000 | 2022-11-01 9:44AM EDT | 350.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.