Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,044.29 -181.78 (-0.95%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220708C00135000 | 2022-06-24 3:54PM EDT | 135.00 | 28.70 | 16.10 | 19.50 | 0.00 | - | 1 | 1 | 98.93% |
| CAR220708C00145000 | 2022-07-01 2:20PM EDT | 145.00 | 9.10 | 9.40 | 9.90 | +0.90 | +10.98% | 15 | 20 | 82.72% |
| CAR220708C00148000 | 2022-07-01 3:57PM EDT | 148.00 | 7.50 | 7.50 | 8.00 | -0.10 | -1.32% | 3 | 4 | 80.96% |
| CAR220708C00150000 | 2022-07-01 3:53PM EDT | 150.00 | 6.50 | 6.40 | 7.00 | +0.60 | +10.17% | 14 | 14 | 81.05% |
| CAR220708C00152500 | 2022-07-01 2:58PM EDT | 152.50 | 5.33 | 5.20 | 5.70 | -1.37 | -20.45% | 4 | 12 | 80.10% |
| CAR220708C00155000 | 2022-07-01 10:14AM EDT | 155.00 | 4.60 | 4.10 | 4.70 | +0.70 | +17.95% | 6 | 27 | 79.71% |
| CAR220708C00157500 | 2022-07-01 3:59PM EDT | 157.50 | 3.48 | 3.30 | 3.70 | -0.12 | -3.33% | 7 | 10 | 79.30% |
| CAR220708C00160000 | 2022-07-01 10:07AM EDT | 160.00 | 3.30 | 2.55 | 3.00 | -0.60 | -15.38% | 11 | 69 | 79.35% |
| CAR220708C00162500 | 2022-06-29 1:46PM EDT | 162.50 | 2.95 | 1.95 | 2.35 | 0.00 | - | 36 | 39 | 79.00% |
| CAR220708C00165000 | 2022-07-01 3:41PM EDT | 165.00 | 1.61 | 1.45 | 1.85 | -0.24 | -12.97% | 11 | 12 | 78.81% |
| CAR220708C00167500 | 2022-07-01 3:41PM EDT | 167.50 | 1.35 | 1.10 | 1.40 | -0.21 | -13.46% | 8 | 10 | 78.66% |
| CAR220708C00170000 | 2022-07-01 2:43PM EDT | 170.00 | 0.95 | 0.85 | 1.45 | -0.22 | -18.80% | 12 | 255 | 83.59% |
| CAR220708C00172500 | 2022-07-01 10:11AM EDT | 172.50 | 1.00 | 0.65 | 0.85 | +0.04 | +4.17% | 1 | 249 | 80.08% |
| CAR220708C00175000 | 2022-06-29 2:03PM EDT | 175.00 | 0.65 | 0.50 | 0.70 | -0.75 | -53.57% | 4 | 3 | 81.54% |
| CAR220708C00177500 | 2022-06-28 11:04AM EDT | 177.50 | 0.45 | 0.40 | 1.00 | -4.35 | -90.63% | 1 | 1 | 90.58% |
| CAR220708C00180000 | 2022-07-01 9:54AM EDT | 180.00 | 0.67 | 0.30 | 0.50 | +0.12 | +21.82% | 2 | 8 | 84.96% |
| CAR220708C00182500 | 2022-06-29 1:19PM EDT | 182.50 | 0.50 | 0.15 | 0.85 | 0.00 | - | 1 | 12 | 94.43% |
| CAR220708C00185000 | 2022-07-01 10:03AM EDT | 185.00 | 0.70 | 0.15 | 1.25 | +0.05 | +7.69% | 6 | 23 | 107.23% |
| CAR220708C00190000 | 2022-07-01 10:03AM EDT | 190.00 | 0.65 | 0.05 | 1.20 | +0.10 | +18.18% | 6 | 9 | 114.70% |
| CAR220708C00195000 | 2022-07-01 2:23PM EDT | 195.00 | 0.55 | 0.05 | 0.15 | -0.93 | -62.84% | 10 | 10 | 91.21% |
| CAR220708C00200000 | 2022-06-23 11:18AM EDT | 200.00 | 0.80 | 0.00 | 1.00 | 0.00 | - | 1 | 129 | 128.03% |
| CAR220708C00205000 | 2022-06-21 9:53AM EDT | 205.00 | 1.80 | 0.00 | 1.15 | 0.00 | - | 10 | 20 | 140.43% |
| CAR220708C00210000 | 2022-06-28 11:42AM EDT | 210.00 | 0.50 | 0.00 | 1.15 | 0.00 | - | 1 | 145 | 148.93% |
| CAR220708C00220000 | 2022-06-27 1:55PM EDT | 220.00 | 0.34 | 0.00 | 1.15 | 0.00 | - | 1 | 3 | 165.04% |
| CAR220708C00225000 | 2022-06-06 3:43PM EDT | 225.00 | 7.21 | 0.00 | 1.15 | 0.00 | - | - | 1 | 172.75% |
| CAR220708C00230000 | 2022-06-21 2:26PM EDT | 230.00 | 1.00 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 180.18% |
| CAR220708C00235000 | 2022-06-06 1:44PM EDT | 235.00 | 6.10 | 0.00 | 1.15 | 0.00 | - | - | 4 | 187.40% |
| CAR220708C00240000 | 2022-06-15 12:24PM EDT | 240.00 | 1.95 | 0.00 | 1.15 | 0.00 | - | - | 2 | 194.34% |
| CAR220708C00245000 | 2022-06-10 3:42PM EDT | 245.00 | 0.72 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 201.17% |
| CAR220708C00250000 | 2022-06-10 3:42PM EDT | 250.00 | 0.88 | 0.00 | 1.15 | 0.00 | - | 1 | 1 | 207.72% |
| CAR220708C00270000 | 2022-05-31 11:01AM EDT | 270.00 | 3.70 | 0.00 | 1.10 | 0.00 | - | - | 3 | 230.76% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220708P00085000 | 2022-06-29 11:09AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 165.63% |
| CAR220708P00110000 | 2022-07-01 11:56AM EDT | 110.00 | 0.15 | 0.05 | 0.75 | -0.30 | -66.67% | 3 | 9 | 142.58% |
| CAR220708P00115000 | 2022-07-01 2:17PM EDT | 115.00 | 0.21 | 0.10 | 0.30 | -0.44 | -67.69% | 1 | 12 | 110.74% |
| CAR220708P00120000 | 2022-07-01 2:16PM EDT | 120.00 | 0.36 | 0.15 | 0.50 | +0.01 | +2.86% | 2 | 5 | 104.79% |
| CAR220708P00124000 | 2022-06-28 2:32PM EDT | 124.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 1 | 2 | 103.22% |
| CAR220708P00125000 | 2022-07-01 10:25AM EDT | 125.00 | 0.86 | 0.70 | 0.85 | -0.54 | -38.57% | 1 | 6 | 108.59% |
| CAR220708P00128000 | 2022-06-29 1:12PM EDT | 128.00 | 1.47 | 0.70 | 1.00 | -0.48 | -24.62% | 1 | 5 | 100.39% |
| CAR220708P00129000 | 2022-06-27 11:11AM EDT | 129.00 | 0.85 | 0.75 | 1.00 | 0.00 | - | - | 1 | 97.56% |
| CAR220708P00130000 | 2022-07-01 10:34AM EDT | 130.00 | 1.45 | 0.85 | 1.10 | +0.15 | +11.54% | 15 | 11 | 96.92% |
| CAR220708P00132000 | 2022-06-29 2:15PM EDT | 132.00 | 2.25 | 2.05 | 3.00 | 0.00 | - | - | - | 124.54% |
| CAR220708P00134000 | 2022-06-28 2:24PM EDT | 134.00 | 1.75 | 1.30 | 1.55 | 0.00 | - | 2 | 2 | 93.12% |
| CAR220708P00137000 | 2022-06-29 3:06PM EDT | 137.00 | 3.20 | 1.70 | 2.05 | 0.00 | - | 40 | 42 | 90.23% |
| CAR220708P00140000 | 2022-07-01 3:53PM EDT | 140.00 | 2.50 | 2.05 | 3.10 | -1.90 | -43.18% | 12 | 38 | 89.55% |
| CAR220708P00141000 | 2022-07-01 1:15PM EDT | 141.00 | 3.50 | 2.30 | 2.90 | -1.30 | -27.08% | 4 | 4 | 85.35% |
| CAR220708P00142000 | 2022-06-29 11:42AM EDT | 142.00 | 4.40 | 2.55 | 3.10 | -0.80 | -15.38% | 1 | 5 | 84.23% |
| CAR220708P00143000 | 2022-06-30 9:45AM EDT | 143.00 | 6.40 | 3.00 | 3.40 | 0.00 | - | 2 | 10 | 85.11% |
| CAR220708P00145000 | 2022-07-01 3:54PM EDT | 145.00 | 3.90 | 3.60 | 4.10 | -1.30 | -25.00% | 4 | 11 | 84.28% |
| CAR220708P00146000 | 2022-07-01 3:57PM EDT | 146.00 | 4.20 | 3.90 | 4.40 | -2.80 | -40.00% | 3 | 10 | 83.06% |
| CAR220708P00147000 | 2022-06-29 3:30PM EDT | 147.00 | 6.40 | 4.30 | 4.80 | 0.00 | - | 4 | 5 | 82.91% |
| CAR220708P00148000 | 2022-07-01 10:20AM EDT | 148.00 | 5.70 | 4.70 | 5.20 | +2.20 | +62.86% | 2 | 2 | 82.42% |
| CAR220708P00149000 | 2022-07-01 2:20PM EDT | 149.00 | 6.00 | 5.10 | 5.90 | +0.60 | +11.11% | 2 | 12 | 83.62% |
| CAR220708P00150000 | 2022-07-01 3:33PM EDT | 150.00 | 6.10 | 5.60 | 6.10 | -3.37 | -35.59% | 4 | 6 | 81.84% |
| CAR220708P00152500 | 2022-06-29 2:02PM EDT | 152.50 | 9.80 | 6.80 | 7.40 | 0.00 | - | 2 | 22 | 80.88% |
| CAR220708P00155000 | 2022-07-01 1:30PM EDT | 155.00 | 10.00 | 8.30 | 8.90 | -1.25 | -11.11% | 11 | 8 | 81.15% |
| CAR220708P00157500 | 2022-07-01 3:20PM EDT | 157.50 | 10.88 | 9.80 | 10.60 | +3.78 | +53.24% | 6 | 7 | 80.81% |
| CAR220708P00160000 | 2022-07-01 2:51PM EDT | 160.00 | 12.20 | 11.50 | 12.30 | -2.60 | -17.57% | 16 | 38 | 79.88% |
| CAR220708P00162500 | 2022-06-28 2:03PM EDT | 162.50 | 10.70 | 13.50 | 14.60 | 0.00 | - | 6 | 18 | 83.98% |
| CAR220708P00165000 | 2022-06-28 12:49PM EDT | 165.00 | 11.10 | 13.60 | 18.00 | 0.00 | - | 1 | 34 | 79.93% |
| CAR220708P00167500 | 2022-06-27 10:26AM EDT | 167.50 | 22.00 | 17.00 | 18.80 | +8.00 | +57.14% | 2 | 3 | 79.93% |
| CAR220708P00170000 | 2022-07-01 10:02AM EDT | 170.00 | 20.02 | 19.80 | 22.40 | +9.71 | +94.18% | 6 | 19 | 101.07% |
| CAR220708P00172500 | 2022-06-28 12:34PM EDT | 172.50 | 16.20 | 21.50 | 23.00 | 0.00 | - | 4 | 20 | 77.44% |
| CAR220708P00175000 | 2022-07-01 10:02AM EDT | 175.00 | 24.75 | 22.30 | 26.00 | +5.95 | +31.65% | 6 | 10 | 53.52% |
| CAR220708P00177500 | 2022-06-28 11:52AM EDT | 177.50 | 20.10 | 25.90 | 28.70 | 0.00 | - | 1 | 8 | 90.92% |
| CAR220708P00180000 | 2022-06-28 10:12AM EDT | 180.00 | 16.74 | 26.90 | 30.90 | 0.00 | - | 5 | 6 | 125.02% |
| CAR220708P00185000 | 2022-06-28 9:33AM EDT | 185.00 | 32.92 | 29.80 | 38.80 | +11.02 | +50.32% | 1 | 2 | 84.47% |
| CAR220708P00190000 | 2022-06-13 2:47PM EDT | 190.00 | 38.04 | 35.10 | 43.70 | +1.44 | +3.93% | - | 1 | 99.90% |
| CAR220708P00195000 | 2022-06-17 2:20PM EDT | 195.00 | 34.81 | 39.60 | 48.90 | 0.00 | - | 1 | 1 | 97.66% |
| CAR220708P00205000 | 2022-06-16 10:15AM EDT | 205.00 | 42.00 | 49.70 | 58.80 | 0.00 | - | 1 | 1 | 113.28% |
| CAR220708P00220000 | 2022-06-06 10:20AM EDT | 220.00 | 36.80 | 64.70 | 73.80 | 0.00 | - | - | 0 | 134.57% |
| CAR220708P00250000 | 2022-06-16 10:07AM EDT | 250.00 | 88.13 | 94.90 | 103.60 | 0.00 | - | 1 | 0 | 171.88% |
© 2022 Yahoo. All rights reserved.
