Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503C00105000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 9.00 | 8.50 | 9.80 | +6.30 | +233.33% | 42 | 58 | 88.38% |
| CAR240510C00105000 | 2024-05-02 11:30AM EDT | 2024-05-10 | 11.50 | 9.30 | 10.70 | +7.60 | +194.87% | 79 | 78 | 62.11% |
| CAR240517C00105000 | 2024-05-02 2:04PM EDT | 2024-05-17 | 12.32 | 10.20 | 11.00 | +7.92 | +180.00% | 89 | 433 | 55.32% |
| CAR240524C00105000 | 2024-04-30 10:06AM EDT | 2024-05-24 | 7.00 | 10.90 | 12.10 | 0.00 | - | 1 | 10 | 56.18% |
| CAR240621C00105000 | 2024-05-02 12:40PM EDT | 2024-06-21 | 16.40 | 12.40 | 16.30 | +9.40 | +134.29% | 23 | 171 | 57.24% |
| CAR240816C00105000 | 2024-05-02 12:26PM EDT | 2024-08-16 | 22.18 | 19.40 | 22.20 | +5.93 | +36.49% | 9 | 84 | 68.29% |
| CAR250117C00105000 | 2024-05-02 3:22PM EDT | 2025-01-17 | 28.00 | 27.80 | 29.20 | +9.63 | +52.42% | 4 | 46 | 65.51% |
| CAR251219C00105000 | 2024-04-22 1:42PM EDT | 2025-12-19 | 34.10 | 38.50 | 43.50 | 0.00 | - | 1 | 2 | 67.36% |
| CAR260116C00105000 | 2024-03-13 1:46PM EDT | 2026-01-16 | 41.20 | 41.20 | 44.40 | 0.00 | - | 16 | 13 | 69.32% |
| CAR261218C00105000 | 2024-05-02 10:52AM EDT | 2026-12-18 | 49.80 | 47.10 | 51.50 | +13.30 | +36.44% | 1 | 3 | 66.33% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503P00105000 | 2024-05-02 3:48PM EDT | 2024-05-03 | 0.14 | 0.10 | 0.25 | -11.54 | -98.80% | 54 | 64 | 72.66% |
| CAR240510P00105000 | 2024-05-02 2:09PM EDT | 2024-05-10 | 0.70 | 0.60 | 0.85 | -8.10 | -92.05% | 18 | 53 | 50.98% |
| CAR240517P00105000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 1.60 | 1.35 | 1.65 | -11.90 | -88.15% | 42 | 190 | 50.61% |
| CAR240524P00105000 | 2024-05-02 1:23PM EDT | 2024-05-24 | 2.05 | 2.25 | 4.10 | -7.92 | -79.44% | 1 | 1 | 60.91% |
| CAR240531P00105000 | 2024-04-30 2:44PM EDT | 2024-05-31 | 14.50 | 2.85 | 3.60 | 0.00 | - | 1 | 1 | 53.78% |
| CAR240621P00105000 | 2024-05-02 2:25PM EDT | 2024-06-21 | 4.10 | 4.40 | 4.70 | -10.58 | -72.07% | 21 | 55 | 50.37% |
| CAR240816P00105000 | 2024-05-02 2:43PM EDT | 2024-08-16 | 8.85 | 9.40 | 9.80 | -6.75 | -43.27% | 2 | 113 | 57.56% |
| CAR241115P00105000 | 2024-05-01 11:50AM EDT | 2024-11-15 | 22.60 | 13.60 | 14.50 | 0.00 | - | 12 | 24 | 56.76% |
| CAR250117P00105000 | 2024-04-29 9:54AM EDT | 2025-01-17 | 21.00 | 15.40 | 16.10 | 0.00 | - | 4 | 998 | 54.24% |
| CAR251219P00105000 | 2024-04-09 10:12AM EDT | 2025-12-19 | 22.06 | 24.00 | 25.70 | 0.00 | - | 4 | 37 | 53.05% |
| CAR260116P00105000 | 2024-04-29 1:50PM EDT | 2026-01-16 | 28.50 | 24.40 | 25.70 | 0.00 | - | 10 | 10 | 52.23% |
| CAR261218P00105000 | 2024-04-10 12:28PM EDT | 2026-12-18 | 27.85 | 28.20 | 31.10 | 0.00 | - | 3 | 25 | 51.37% |
© 2024 Yahoo. All rights reserved.