Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240419C00060000 | 2024-03-22 3:26PM EDT | 60.00 | 53.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240419C00075000 | 2024-04-16 12:06PM EDT | 75.00 | 34.07 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CAR240419C00080000 | 2024-04-18 11:41AM EDT | 80.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| CAR240419C00085000 | 2024-03-25 9:43AM EDT | 85.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240419C00090000 | 2024-04-17 1:34PM EDT | 90.00 | 17.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CAR240419C00095000 | 2024-04-08 11:46AM EDT | 95.00 | 27.68 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| CAR240419C00100000 | 2024-04-18 3:19PM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 34 | 623 | 0.00% |
| CAR240419C00105000 | 2024-04-18 3:59PM EDT | 105.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 23 | 90 | 12.50% |
| CAR240419C00106000 | 2024-04-18 9:52AM EDT | 106.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 25.00% |
| CAR240419C00107000 | 2024-04-18 2:07PM EDT | 107.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 114 | 57 | 25.00% |
| CAR240419C00108000 | 2024-04-18 3:23PM EDT | 108.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 473 | 25.00% |
| CAR240419C00109000 | 2024-04-18 3:52PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 73 | 91 | 25.00% |
| CAR240419C00110000 | 2024-04-18 3:17PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27 | 668 | 25.00% |
| CAR240419C00111000 | 2024-04-17 9:37AM EDT | 111.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| CAR240419C00112000 | 2024-04-18 3:25PM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| CAR240419C00113000 | 2024-04-18 3:25PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 50.00% |
| CAR240419C00114000 | 2024-04-17 3:55PM EDT | 114.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 50.00% |
| CAR240419C00115000 | 2024-04-18 9:51AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 228 | 50.00% |
| CAR240419C00116000 | 2024-04-17 3:59PM EDT | 116.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 100 | 50.00% |
| CAR240419C00117000 | 2024-04-18 2:38PM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 50.00% |
| CAR240419C00118000 | 2024-04-18 11:50AM EDT | 118.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| CAR240419C00119000 | 2024-04-17 1:54PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 50.00% |
| CAR240419C00120000 | 2024-04-18 10:44AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 370 | 50.00% |
| CAR240419C00121000 | 2024-04-15 1:58PM EDT | 121.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 139 | 140 | 50.00% |
| CAR240419C00122000 | 2024-04-16 12:50PM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| CAR240419C00123000 | 2024-04-16 9:36AM EDT | 123.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,113 | 50.00% |
| CAR240419C00124000 | 2024-04-16 10:56AM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 116 | 50.00% |
| CAR240419C00125000 | 2024-04-17 9:35AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 338 | 50.00% |
| CAR240419C00126000 | 2024-04-15 1:58PM EDT | 126.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 11 | 50.00% |
| CAR240419C00127000 | 2024-04-18 3:06PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 50.00% |
| CAR240419C00128000 | 2024-04-17 1:33PM EDT | 128.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 50.00% |
| CAR240419C00129000 | 2024-04-11 10:44AM EDT | 129.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| CAR240419C00130000 | 2024-04-17 11:49AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 539 | 50.00% |
| CAR240419C00131000 | 2024-04-12 3:58PM EDT | 131.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 106 | 110 | 50.00% |
| CAR240419C00132000 | 2024-04-12 1:41PM EDT | 132.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 516 | 50.00% |
| CAR240419C00133000 | 2024-04-11 3:48PM EDT | 133.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| CAR240419C00134000 | 2024-04-11 9:37AM EDT | 134.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| CAR240419C00135000 | 2024-04-16 9:30AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 50.00% |
| CAR240419C00137000 | 2024-04-15 2:46PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR240419C00140000 | 2024-04-16 10:47AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 50.00% |
| CAR240419C00145000 | 2024-04-09 10:07AM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| CAR240419C00150000 | 2024-04-08 10:06AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 145 | 50.00% |
| CAR240419C00155000 | 2024-03-21 9:41AM EDT | 155.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 100.00% |
| CAR240419C00160000 | 2024-03-15 11:46AM EDT | 160.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 4 | 3 | 462.11% |
| CAR240419C00165000 | 2024-03-18 11:59AM EDT | 165.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 14 | 440.63% |
| CAR240419C00175000 | 2024-04-05 11:19AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| CAR240419C00185000 | 2024-04-10 10:37AM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CAR240419C00190000 | 2024-03-22 3:34PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 105 | 128 | 50.00% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240419P00055000 | 2024-03-19 10:08AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 453.13% |
| CAR240419P00065000 | 2024-02-26 11:34AM EDT | 65.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 466.02% |
| CAR240419P00070000 | 2024-03-06 4:15PM EDT | 70.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 431.25% |
| CAR240419P00075000 | 2024-03-01 12:18PM EDT | 75.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 336.33% |
| CAR240419P00080000 | 2024-04-15 3:41PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 50.00% |
| CAR240419P00085000 | 2024-04-16 10:10AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 50.00% |
| CAR240419P00090000 | 2024-04-18 1:48PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| CAR240419P00094000 | 2024-04-18 1:17PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CAR240419P00095000 | 2024-04-18 1:48PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 125 | 25.00% |
| CAR240419P00096000 | 2024-04-18 2:42PM EDT | 96.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 40 | 25.00% |
| CAR240419P00097000 | 2024-04-18 3:59PM EDT | 97.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 25.00% |
| CAR240419P00098000 | 2024-04-18 2:15PM EDT | 98.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 25.00% |
| CAR240419P00099000 | 2024-04-18 3:59PM EDT | 99.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 59 | 58 | 12.50% |
| CAR240419P00100000 | 2024-04-18 3:54PM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 47 | 169 | 12.50% |
| CAR240419P00101000 | 2024-04-18 2:26PM EDT | 101.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 6.25% |
| CAR240419P00102000 | 2024-04-18 3:58PM EDT | 102.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 85 | 168 | 0.03% |
| CAR240419P00103000 | 2024-04-18 3:49PM EDT | 103.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 96 | 160 | 0.00% |
| CAR240419P00104000 | 2024-04-18 3:34PM EDT | 104.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 26 | 52 | 0.00% |
| CAR240419P00105000 | 2024-04-18 3:18PM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 33 | 123 | 0.00% |
| CAR240419P00106000 | 2024-04-18 3:44PM EDT | 106.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
| CAR240419P00107000 | 2024-04-18 2:29PM EDT | 107.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 366 | 0.00% |
| CAR240419P00108000 | 2024-04-17 2:58PM EDT | 108.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| CAR240419P00109000 | 2024-04-18 10:41AM EDT | 109.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 20 | 79 | 0.00% |
| CAR240419P00110000 | 2024-04-18 11:38AM EDT | 110.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 8 | 234 | 0.00% |
| CAR240419P00111000 | 2024-04-17 11:30AM EDT | 111.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| CAR240419P00112000 | 2024-04-18 2:41PM EDT | 112.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| CAR240419P00113000 | 2024-04-18 11:37AM EDT | 113.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| CAR240419P00114000 | 2024-04-18 3:49PM EDT | 114.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| CAR240419P00115000 | 2024-04-18 3:36PM EDT | 115.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 138 | 120 | 0.00% |
| CAR240419P00116000 | 2024-04-16 11:03AM EDT | 116.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 29 | 3 | 0.00% |
| CAR240419P00117000 | 2024-04-18 1:33PM EDT | 117.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 30 | 18 | 0.00% |
| CAR240419P00118000 | 2024-04-17 1:51PM EDT | 118.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240419P00119000 | 2024-04-12 2:35PM EDT | 119.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| CAR240419P00120000 | 2024-04-17 12:53PM EDT | 120.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| CAR240419P00121000 | 2024-04-17 2:28PM EDT | 121.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 110 | 5 | 0.00% |
| CAR240419P00122000 | 2024-04-17 2:28PM EDT | 122.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 140 | 3 | 0.00% |
| CAR240419P00123000 | 2024-04-18 2:40PM EDT | 123.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 45 | 7 | 0.00% |
| CAR240419P00124000 | 2024-04-18 2:36PM EDT | 124.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 0.00% |
| CAR240419P00125000 | 2024-04-17 2:20PM EDT | 125.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| CAR240419P00126000 | 2024-04-11 10:28AM EDT | 126.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR240419P00127000 | 2024-04-16 12:03PM EDT | 127.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240419P00128000 | 2024-04-17 3:25PM EDT | 128.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240419P00129000 | 2024-04-17 1:42PM EDT | 129.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CAR240419P00130000 | 2024-04-18 11:22AM EDT | 130.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240419P00131000 | 2024-04-17 1:42PM EDT | 131.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CAR240419P00132000 | 2024-04-04 11:25AM EDT | 132.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240419P00133000 | 2024-04-17 3:11PM EDT | 133.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAR240419P00135000 | 2024-04-12 1:39PM EDT | 135.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR240419P00140000 | 2024-04-16 9:37AM EDT | 140.00 | 30.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240419P00145000 | 2024-02-23 11:05AM EDT | 145.00 | 43.78 | 29.70 | 33.70 | 0.00 | - | 3 | 3 | 0.00% |
| CAR240419P00155000 | 2024-02-16 3:12PM EDT | 155.00 | 40.98 | 46.20 | 49.30 | 0.00 | - | 2 | 2 | 0.00% |
| CAR240419P00160000 | 2024-02-16 10:44AM EDT | 160.00 | 43.00 | 50.40 | 54.30 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240419P00180000 | 2024-02-20 11:46AM EDT | 180.00 | 71.13 | 63.30 | 66.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.