Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240607C00115000 | 2024-05-31 3:59PM EDT | 2024-06-07 | 2.00 | 1.90 | 2.10 | +0.53 | +36.05% | 19 | 32 | 42.53% |
| CAR240614C00115000 | 2024-05-31 3:56PM EDT | 2024-06-14 | 3.30 | 3.20 | 4.80 | +0.40 | +13.79% | 4 | 8 | 51.59% |
| CAR240621C00115000 | 2024-05-31 12:44PM EDT | 2024-06-21 | 3.70 | 4.10 | 4.40 | +0.30 | +8.82% | 23 | 265 | 45.80% |
| CAR240628C00115000 | 2024-05-16 2:20PM EDT | 2024-06-28 | 11.61 | 4.90 | 5.40 | 0.00 | - | 1 | 4 | 47.62% |
| CAR240705C00115000 | 2024-05-23 2:37PM EDT | 2024-07-05 | 4.00 | 5.50 | 6.20 | 0.00 | - | - | 1 | 48.29% |
| CAR240719C00115000 | 2024-05-31 11:50AM EDT | 2024-07-19 | 6.30 | 7.00 | 7.30 | -0.10 | -1.56% | 12 | 35 | 47.42% |
| CAR240816C00115000 | 2024-05-29 10:12AM EDT | 2024-08-16 | 10.50 | 11.60 | 12.20 | 0.00 | - | 4 | 91 | 59.95% |
| CAR241115C00115000 | 2024-05-21 2:59PM EDT | 2024-11-15 | 18.86 | 17.50 | 20.00 | 0.00 | - | 1 | 31 | 63.07% |
| CAR250117C00115000 | 2024-05-30 10:52AM EDT | 2025-01-17 | 19.75 | 20.30 | 21.10 | 0.00 | - | 6 | 28 | 59.30% |
| CAR251219C00115000 | 2024-05-21 2:39PM EDT | 2025-12-19 | 34.18 | 34.20 | 37.00 | 0.00 | - | 10 | 12 | 65.48% |
| CAR260116C00115000 | 2024-04-10 2:40PM EDT | 2026-01-16 | 42.30 | 38.90 | 42.00 | 0.00 | - | 1 | 2 | 73.08% |
| CAR261218C00115000 | 2024-03-07 1:26PM EDT | 2026-12-18 | 44.90 | 49.50 | 54.00 | 0.00 | - | 1 | 0 | 76.36% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240607P00115000 | 2024-05-31 11:19AM EDT | 2024-06-07 | 4.80 | 2.90 | 3.50 | +0.18 | +3.90% | 6 | 24 | 44.63% |
| CAR240614P00115000 | 2024-05-31 9:41AM EDT | 2024-06-14 | 5.66 | 3.50 | 4.80 | -0.68 | -10.73% | 5 | 20 | 46.29% |
| CAR240621P00115000 | 2024-05-31 11:12AM EDT | 2024-06-21 | 6.80 | 4.80 | 5.50 | -1.35 | -16.56% | 1 | 171 | 44.24% |
| CAR240628P00115000 | 2024-05-24 11:04AM EDT | 2024-06-28 | 8.55 | 4.00 | 6.70 | 0.00 | - | 40 | 40 | 47.86% |
| CAR240719P00115000 | 2024-05-31 11:38AM EDT | 2024-07-19 | 8.60 | 7.40 | 7.80 | -0.20 | -2.27% | 11 | 91 | 42.80% |
| CAR240816P00115000 | 2024-05-31 10:39AM EDT | 2024-08-16 | 12.90 | 11.60 | 12.30 | -0.30 | -2.27% | 3 | 167 | 54.09% |
| CAR241115P00115000 | 2024-05-28 11:34AM EDT | 2024-11-15 | 17.07 | 16.40 | 17.50 | 0.00 | - | 2 | 57 | 52.98% |
| CAR250117P00115000 | 2024-03-25 1:40PM EDT | 2025-01-17 | 20.90 | 26.30 | 26.90 | 0.00 | - | 1 | 571 | 72.53% |
| CAR251219P00115000 | 2024-05-29 10:23AM EDT | 2025-12-19 | 29.39 | 28.00 | 30.00 | 0.00 | - | 1 | 6 | 50.73% |
| CAR260116P00115000 | 2024-05-29 10:23AM EDT | 2026-01-16 | 29.91 | 28.10 | 29.00 | 0.00 | - | 1 | 11 | 49.52% |
| CAR261218P00115000 | 2024-04-16 10:35AM EDT | 2026-12-18 | 36.10 | 29.50 | 33.60 | 0.00 | - | 3 | 5 | 46.30% |
© 2024 Yahoo. All rights reserved.