Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503C00125000 | 2024-05-02 3:38PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 129 | 832 | 110.55% |
| CAR240510C00125000 | 2024-05-02 3:33PM EDT | 2024-05-10 | 0.70 | 0.55 | 0.75 | +0.10 | +16.67% | 47 | 62 | 56.49% |
| CAR240517C00125000 | 2024-05-02 3:41PM EDT | 2024-05-17 | 1.60 | 1.40 | 1.65 | +0.80 | +100.00% | 82 | 759 | 55.71% |
| CAR240524C00125000 | 2024-05-02 2:28PM EDT | 2024-05-24 | 3.12 | 2.20 | 2.55 | +1.23 | +65.08% | 77 | 1 | 55.71% |
| CAR240531C00125000 | 2024-05-02 1:31PM EDT | 2024-05-31 | 4.90 | 2.85 | 3.40 | +3.30 | +206.25% | 14 | 11 | 55.42% |
| CAR240621C00125000 | 2024-05-02 3:57PM EDT | 2024-06-21 | 4.80 | 4.70 | 5.00 | +2.87 | +148.70% | 48 | 64 | 53.55% |
| CAR240816C00125000 | 2024-05-02 1:21PM EDT | 2024-08-16 | 12.60 | 10.70 | 11.20 | +7.40 | +142.31% | 4 | 123 | 62.44% |
| CAR241115C00125000 | 2024-05-02 11:18AM EDT | 2024-11-15 | 18.00 | 16.50 | 17.30 | +8.20 | +83.67% | 11 | 14 | 63.67% |
| CAR250117C00125000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 19.70 | 19.20 | 20.00 | +4.50 | +29.61% | 1 | 27 | 62.48% |
| CAR251219C00125000 | 2024-02-13 3:40PM EDT | 2025-12-19 | 42.50 | 29.10 | 30.80 | 0.00 | - | 1 | 1 | 59.40% |
| CAR260116C00125000 | 2024-03-11 12:05PM EDT | 2026-01-16 | 33.30 | 37.70 | 39.80 | 0.00 | - | 1 | 7 | 73.67% |
| CAR261218C00125000 | 2024-02-23 12:06PM EDT | 2026-12-18 | 35.00 | 39.00 | 44.00 | 0.00 | - | 1 | 1 | 63.44% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240503P00125000 | 2024-05-02 1:11PM EDT | 2024-05-03 | 7.90 | 9.30 | 12.50 | -20.30 | -71.99% | 10 | 33 | 200.98% |
| CAR240510P00125000 | 2024-04-12 3:50PM EDT | 2024-05-10 | 14.81 | 11.20 | 12.20 | 0.00 | - | - | 1 | 51.37% |
| CAR240517P00125000 | 2024-04-18 11:22AM EDT | 2024-05-17 | 24.07 | 10.60 | 13.90 | 0.00 | - | 1 | 146 | 71.31% |
| CAR240524P00125000 | 2024-04-19 2:20PM EDT | 2024-05-24 | 24.90 | 11.50 | 14.60 | 0.00 | - | 9 | 3 | 66.16% |
| CAR240531P00125000 | 2024-04-30 10:34AM EDT | 2024-05-31 | 28.57 | 12.90 | 15.90 | 0.00 | - | 1 | 3 | 55.84% |
| CAR240621P00125000 | 2024-04-26 3:46PM EDT | 2024-06-21 | 27.80 | 14.80 | 15.50 | 0.00 | - | 14 | 14 | 49.83% |
| CAR240816P00125000 | 2024-03-20 10:57AM EDT | 2024-08-16 | 22.10 | 28.70 | 29.80 | 0.00 | - | 11 | 98 | 91.39% |
| CAR241115P00125000 | 2024-05-02 11:16AM EDT | 2024-11-15 | 24.30 | 24.10 | 25.10 | -3.50 | -12.59% | 9 | 14 | 53.09% |
| CAR250117P00125000 | 2024-02-22 1:05PM EDT | 2025-01-17 | 34.00 | 27.50 | 28.30 | 0.00 | - | 2 | 296 | 54.84% |
| CAR251219P00125000 | 2024-02-07 12:31PM EDT | 2025-12-19 | 18.80 | 37.00 | 38.00 | 0.00 | - | - | 4 | 52.92% |
| CAR261218P00125000 | 2024-04-10 11:56AM EDT | 2026-12-18 | 38.20 | 37.80 | 42.00 | 0.00 | - | 3 | 11 | 48.00% |
© 2024 Yahoo. All rights reserved.