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
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503C00115000 | 2024-05-02 3:57PM EDT | 2024-05-03 | 1.59 | 1.50 | 1.70 | +0.69 | +76.67% | 166 | 161 | 90.43% |
| CAR240510C00115000 | 2024-05-02 3:44PM EDT | 2024-05-10 | 3.20 | 3.00 | 3.30 | +1.80 | +128.57% | 53 | 63 | 55.27% |
| CAR240517C00115000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 4.60 | 4.40 | 4.70 | +2.48 | +116.98% | 50 | 173 | 55.62% |
| CAR240524C00115000 | 2024-05-02 11:18AM EDT | 2024-05-24 | 6.84 | 4.50 | 6.10 | +1.74 | +34.12% | 11 | 2 | 52.65% |
| CAR240531C00115000 | 2024-05-02 9:42AM EDT | 2024-05-31 | 6.50 | 6.30 | 7.10 | +3.65 | +128.07% | 1 | 1 | 56.80% |
| CAR240621C00115000 | 2024-05-02 1:21PM EDT | 2024-06-21 | 10.60 | 8.40 | 8.70 | +7.10 | +202.86% | 136 | 144 | 54.27% |
| CAR240816C00115000 | 2024-05-02 2:56PM EDT | 2024-08-16 | 15.90 | 14.70 | 15.20 | +8.70 | +120.83% | 5 | 88 | 63.57% |
| CAR241115C00115000 | 2024-05-02 11:06AM EDT | 2024-11-15 | 22.20 | 20.50 | 21.40 | +9.60 | +76.19% | 8 | 39 | 64.91% |
| CAR250117C00115000 | 2024-04-30 10:01AM EDT | 2025-01-17 | 16.06 | 23.20 | 24.00 | 0.00 | - | 1 | 46 | 63.61% |
| CAR251219C00115000 | 2024-03-14 2:55PM EDT | 2025-12-19 | 33.34 | 37.60 | 39.60 | 0.00 | - | 1 | 2 | 69.45% |
| CAR260116C00115000 | 2024-04-10 2:40PM EDT | 2026-01-16 | 42.30 | 36.70 | 39.50 | 0.00 | - | 1 | 2 | 66.95% |
| CAR261218C00115000 | 2024-03-07 1:26PM EDT | 2026-12-18 | 44.90 | 49.50 | 54.00 | 0.00 | - | 1 | 0 | 75.15% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503P00115000 | 2024-05-02 3:36PM EDT | 2024-05-03 | 2.20 | 2.50 | 2.85 | -17.35 | -88.75% | 263 | 154 | 83.74% |
| CAR240510P00115000 | 2024-05-02 3:43PM EDT | 2024-05-10 | 4.20 | 4.00 | 4.40 | -5.00 | -54.35% | 37 | 1 | 52.59% |
| CAR240517P00115000 | 2024-05-02 2:44PM EDT | 2024-05-17 | 4.35 | 5.20 | 5.60 | -11.65 | -72.81% | 19 | 817 | 51.49% |
| CAR240524P00115000 | 2024-05-02 2:43PM EDT | 2024-05-24 | 5.43 | 5.90 | 6.90 | -11.37 | -67.68% | 5 | 7 | 51.49% |
| CAR240531P00115000 | 2024-05-02 3:29PM EDT | 2024-05-31 | 6.93 | 6.80 | 7.70 | -13.82 | -66.60% | 9 | 7 | 51.49% |
| CAR240621P00115000 | 2024-05-02 3:26PM EDT | 2024-06-21 | 8.50 | 8.70 | 9.10 | -11.70 | -57.92% | 39 | 6 | 50.23% |
| CAR240816P00115000 | 2024-05-02 2:43PM EDT | 2024-08-16 | 13.25 | 14.10 | 14.60 | -9.95 | -42.89% | 6 | 156 | 56.04% |
| CAR241115P00115000 | 2024-05-02 11:16AM EDT | 2024-11-15 | 18.70 | 18.50 | 19.30 | -10.59 | -36.16% | 10 | 47 | 54.90% |
| CAR250117P00115000 | 2024-03-25 1:40PM EDT | 2025-01-17 | 20.90 | 26.30 | 26.90 | 0.00 | - | 1 | 571 | 68.41% |
| CAR251219P00115000 | 2024-03-25 11:04AM EDT | 2025-12-19 | 28.80 | 34.10 | 36.00 | 0.00 | - | 5 | 10 | 60.55% |
| CAR260116P00115000 | 2024-04-26 10:38AM EDT | 2026-01-16 | 36.40 | 29.40 | 30.60 | 0.00 | - | 2 | 15 | 50.15% |
| CAR261218P00115000 | 2024-04-16 10:35AM EDT | 2026-12-18 | 36.10 | 32.00 | 36.30 | 0.00 | - | 3 | 5 | 49.54% |
© 2024 Yahoo. All rights reserved.