Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503C00100000 | 2024-05-02 2:09PM EDT | 2024-05-03 | 16.00 | 12.70 | 15.80 | +11.90 | +290.24% | 40 | 120 | 189.45% |
| CAR240510C00100000 | 2024-05-02 3:48PM EDT | 2024-05-10 | 14.77 | 13.50 | 15.50 | +9.97 | +207.71% | 11 | 16 | 75.39% |
| CAR240517C00100000 | 2024-05-02 12:00PM EDT | 2024-05-17 | 17.50 | 13.50 | 15.20 | +11.73 | +203.29% | 14 | 806 | 51.51% |
| CAR240524C00100000 | 2024-05-01 3:50PM EDT | 2024-05-24 | 6.35 | 14.70 | 16.80 | 0.00 | - | 13 | 13 | 64.58% |
| CAR240621C00100000 | 2024-05-02 3:22PM EDT | 2024-06-21 | 18.16 | 17.30 | 19.80 | +10.46 | +135.84% | 7 | 67 | 65.01% |
| CAR240816C00100000 | 2024-05-02 9:40AM EDT | 2024-08-16 | 22.44 | 22.40 | 23.50 | +10.14 | +82.44% | 10 | 149 | 66.03% |
| CAR241115C00100000 | 2024-05-02 1:46PM EDT | 2024-11-15 | 31.61 | 26.70 | 29.10 | +12.91 | +69.04% | 2 | 37 | 65.43% |
| CAR250117C00100000 | 2024-05-01 1:36PM EDT | 2025-01-17 | 19.81 | 30.10 | 31.70 | 0.00 | - | 7 | 467 | 65.86% |
| CAR251219C00100000 | 2024-05-02 11:01AM EDT | 2025-12-19 | 45.00 | 41.10 | 45.30 | +11.35 | +33.73% | 1 | 2 | 68.04% |
| CAR260116C00100000 | 2024-05-02 9:35AM EDT | 2026-01-16 | 44.36 | 42.10 | 46.10 | +12.36 | +38.62% | 4 | 10 | 68.30% |
| CAR261218C00100000 | 2024-04-18 9:52AM EDT | 2026-12-18 | 50.80 | 49.00 | 53.50 | +7.30 | +16.78% | 1 | 2 | 66.87% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503P00100000 | 2024-05-02 2:38PM EDT | 2024-05-03 | 0.10 | 0.05 | 0.10 | -8.90 | -98.89% | 30 | 61 | 128.13% |
| CAR240510P00100000 | 2024-05-02 2:03PM EDT | 2024-05-10 | 0.28 | 0.20 | 0.35 | -7.62 | -96.46% | 38 | 49 | 58.40% |
| CAR240517P00100000 | 2024-05-02 3:25PM EDT | 2024-05-17 | 0.72 | 0.65 | 0.80 | -8.98 | -92.58% | 102 | 930 | 54.93% |
| CAR240524P00100000 | 2024-05-02 12:41PM EDT | 2024-05-24 | 1.15 | 1.20 | 1.45 | -6.49 | -84.95% | 13 | 14 | 55.32% |
| CAR240531P00100000 | 2024-04-26 10:03AM EDT | 2024-05-31 | 8.76 | 1.65 | 1.95 | 0.00 | - | 2 | 5 | 54.13% |
| CAR240621P00100000 | 2024-05-02 2:05PM EDT | 2024-06-21 | 2.95 | 2.95 | 3.20 | -9.55 | -76.40% | 12 | 71 | 52.00% |
| CAR240816P00100000 | 2024-05-02 3:10PM EDT | 2024-08-16 | 7.60 | 7.50 | 7.80 | -8.40 | -52.50% | 3 | 576 | 58.77% |
| CAR241115P00100000 | 2024-05-02 2:09PM EDT | 2024-11-15 | 11.45 | 11.50 | 12.30 | -8.45 | -42.46% | 9 | 53 | 57.83% |
| CAR250117P00100000 | 2024-05-02 3:15PM EDT | 2025-01-17 | 13.50 | 13.20 | 13.90 | -4.80 | -26.23% | 3 | 833 | 55.24% |
| CAR251219P00100000 | 2024-04-08 11:09AM EDT | 2025-12-19 | 20.70 | 21.50 | 23.10 | 0.00 | - | 5 | 110 | 53.72% |
| CAR260116P00100000 | 2024-03-18 10:59AM EDT | 2026-01-16 | 24.25 | 24.70 | 27.40 | 0.00 | - | 1 | 13 | 59.83% |
| CAR261218P00100000 | 2024-05-01 1:45PM EDT | 2026-12-18 | 32.50 | 25.40 | 28.40 | 0.00 | - | 20 | 32 | 51.99% |
© 2024 Yahoo. All rights reserved.