Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:110.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503C00110000 | 2024-05-02 10:42AM EDT | 2024-05-03 | 7.37 | 5.70 | 9.30 | +5.62 | +321.14% | 42 | 131 | 57.03% |
| CAR240510C00110000 | 2024-05-02 11:55AM EDT | 2024-05-10 | 8.70 | 8.50 | 9.30 | +6.48 | +291.89% | 80 | 44 | 59.47% |
| CAR240517C00110000 | 2024-05-02 12:35PM EDT | 2024-05-17 | 9.65 | 9.50 | 10.10 | +6.49 | +205.38% | 44 | 1,146 | 56.10% |
| CAR240524C00110000 | 2024-04-30 11:01AM EDT | 2024-05-24 | 4.72 | 10.70 | 12.60 | 0.00 | - | 10 | 10 | 64.98% |
| CAR240531C00110000 | 2024-05-01 3:39PM EDT | 2024-05-31 | 7.77 | 10.90 | 13.60 | +4.33 | +125.87% | 1 | 9 | 61.88% |
| CAR240607C00110000 | 2024-04-26 9:57AM EDT | 2024-06-07 | 7.20 | 11.80 | 13.80 | 0.00 | - | 120 | 37 | 59.79% |
| CAR240621C00110000 | 2024-05-02 11:55AM EDT | 2024-06-21 | 13.43 | 13.40 | 14.00 | +8.79 | +189.44% | 59 | 110 | 56.54% |
| CAR240816C00110000 | 2024-05-01 11:27AM EDT | 2024-08-16 | 9.40 | 19.30 | 20.20 | 0.00 | - | 5 | 214 | 64.65% |
| CAR241115C00110000 | 2024-05-02 12:17PM EDT | 2024-11-15 | 25.02 | 25.10 | 26.60 | +11.12 | +80.00% | 156 | 270 | 66.44% |
| CAR250117C00110000 | 2024-05-02 12:10PM EDT | 2025-01-17 | 28.20 | 27.50 | 29.80 | +11.70 | +70.91% | 3 | 41 | 65.48% |
| CAR251219C00110000 | 2024-04-17 1:02PM EDT | 2025-12-19 | 35.09 | 40.80 | 43.40 | 0.00 | - | - | 1 | 68.14% |
| CAR260116C00110000 | 2024-03-06 12:08PM EDT | 2026-01-16 | 35.22 | 44.50 | 48.70 | 0.00 | - | 1 | 0 | 75.07% |
| CAR261218C00110000 | 2024-04-25 11:27AM EDT | 2026-12-18 | 34.55 | 47.10 | 52.00 | 0.00 | - | 2 | 9 | 65.11% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503P00110000 | 2024-05-02 12:37PM EDT | 2024-05-03 | 0.60 | 0.35 | 0.55 | -16.10 | -96.41% | 203 | 78 | 79.10% |
| CAR240510P00110000 | 2024-05-02 12:24PM EDT | 2024-05-10 | 1.95 | 1.50 | 1.70 | -12.55 | -86.55% | 56 | 21 | 60.74% |
| CAR240517P00110000 | 2024-05-02 12:08PM EDT | 2024-05-17 | 2.50 | 2.05 | 2.55 | -14.45 | -85.25% | 17 | 282 | 54.52% |
| CAR240524P00110000 | 2024-05-02 12:28PM EDT | 2024-05-24 | 3.26 | 2.70 | 3.70 | -7.27 | -69.04% | 9 | 1 | 54.53% |
| CAR240531P00110000 | 2024-04-26 10:53AM EDT | 2024-05-31 | 15.60 | 3.60 | 4.00 | 0.00 | - | 3 | 8 | 52.87% |
| CAR240621P00110000 | 2024-05-02 12:43PM EDT | 2024-06-21 | 5.60 | 5.40 | 5.80 | -9.30 | -62.00% | 13 | 11 | 52.00% |
| CAR240816P00110000 | 2024-05-02 12:25PM EDT | 2024-08-16 | 11.00 | 10.60 | 10.90 | -7.40 | -40.22% | 2 | 856 | 57.80% |
| CAR241115P00110000 | 2024-05-01 11:41AM EDT | 2024-11-15 | 25.90 | 15.20 | 16.10 | 0.00 | - | 12 | 27 | 57.67% |
| CAR250117P00110000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 20.40 | 17.00 | 17.80 | -3.18 | -13.49% | 5 | 640 | 54.96% |
| CAR251219P00110000 | 2024-04-30 11:21AM EDT | 2025-12-19 | 34.29 | 25.90 | 27.60 | 0.00 | - | 10 | 116 | 53.28% |
| CAR260116P00110000 | 2024-05-02 12:39PM EDT | 2026-01-16 | 26.96 | 24.60 | 27.50 | -2.03 | -6.54% | 2 | 3 | 50.81% |
| CAR261218P00110000 | 2024-05-02 9:30AM EDT | 2026-12-18 | 34.40 | 30.40 | 33.20 | -1.70 | -4.71% | 3 | 15 | 51.46% |
© 2024 Yahoo. All rights reserved.