Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.91+3.83 (+2.60%)
At close: 04:00PM EDT
150.02 -0.89 (-0.59%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR220708C001350002022-06-24 3:54PM EDT135.0028.7016.1019.500.00-1198.93%
CAR220708C001450002022-07-01 2:20PM EDT145.009.109.409.90+0.90+10.98%152082.72%
CAR220708C001480002022-07-01 3:57PM EDT148.007.507.508.00-0.10-1.32%3480.96%
CAR220708C001500002022-07-01 3:53PM EDT150.006.506.407.00+0.60+10.17%141481.05%
CAR220708C001525002022-07-01 2:58PM EDT152.505.335.205.70-1.37-20.45%41280.10%
CAR220708C001550002022-07-01 10:14AM EDT155.004.604.104.70+0.70+17.95%62779.71%
CAR220708C001575002022-07-01 3:59PM EDT157.503.483.303.70-0.12-3.33%71079.30%
CAR220708C001600002022-07-01 10:07AM EDT160.003.302.553.00-0.60-15.38%116979.35%
CAR220708C001625002022-06-29 1:46PM EDT162.502.951.952.350.00-363979.00%
CAR220708C001650002022-07-01 3:41PM EDT165.001.611.451.85-0.24-12.97%111278.81%
CAR220708C001675002022-07-01 3:41PM EDT167.501.351.101.40-0.21-13.46%81078.66%
CAR220708C001700002022-07-01 2:43PM EDT170.000.950.851.45-0.22-18.80%1225583.59%
CAR220708C001725002022-07-01 10:11AM EDT172.501.000.650.85+0.04+4.17%124980.08%
CAR220708C001750002022-06-29 2:03PM EDT175.000.650.500.70-0.75-53.57%4381.54%
CAR220708C001775002022-06-28 11:04AM EDT177.500.450.401.00-4.35-90.63%1190.58%
CAR220708C001800002022-07-01 9:54AM EDT180.000.670.300.50+0.12+21.82%2884.96%
CAR220708C001825002022-06-29 1:19PM EDT182.500.500.150.850.00-11294.43%
CAR220708C001850002022-07-01 10:03AM EDT185.000.700.151.25+0.05+7.69%623107.23%
CAR220708C001900002022-07-01 10:03AM EDT190.000.650.051.20+0.10+18.18%69114.70%
CAR220708C001950002022-07-01 2:23PM EDT195.000.550.050.15-0.93-62.84%101091.21%
CAR220708C002000002022-06-23 11:18AM EDT200.000.800.001.000.00-1129128.03%
CAR220708C002050002022-06-21 9:53AM EDT205.001.800.001.150.00-1020140.43%
CAR220708C002100002022-06-28 11:42AM EDT210.000.500.001.150.00-1145148.93%
CAR220708C002200002022-06-27 1:55PM EDT220.000.340.001.150.00-13165.04%
CAR220708C002250002022-06-06 3:43PM EDT225.007.210.001.150.00--1172.75%
CAR220708C002300002022-06-21 2:26PM EDT230.001.000.001.150.00-23180.18%
CAR220708C002350002022-06-06 1:44PM EDT235.006.100.001.150.00--4187.40%
CAR220708C002400002022-06-15 12:24PM EDT240.001.950.001.150.00--2194.34%
CAR220708C002450002022-06-10 3:42PM EDT245.000.720.001.150.00-11201.17%
CAR220708C002500002022-06-10 3:42PM EDT250.000.880.001.150.00-11207.72%
CAR220708C002700002022-05-31 11:01AM EDT270.003.700.001.100.00--3230.76%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR220708P000850002022-06-29 11:09AM EDT85.000.050.000.050.00-245165.63%
CAR220708P001100002022-07-01 11:56AM EDT110.000.150.050.75-0.30-66.67%39142.58%
CAR220708P001150002022-07-01 2:17PM EDT115.000.210.100.30-0.44-67.69%112110.74%
CAR220708P001200002022-07-01 2:16PM EDT120.000.360.150.50+0.01+2.86%25104.79%
CAR220708P001240002022-06-28 2:32PM EDT124.000.750.450.650.00-12103.22%
CAR220708P001250002022-07-01 10:25AM EDT125.000.860.700.85-0.54-38.57%16108.59%
CAR220708P001280002022-06-29 1:12PM EDT128.001.470.701.00-0.48-24.62%15100.39%
CAR220708P001290002022-06-27 11:11AM EDT129.000.850.751.000.00--197.56%
CAR220708P001300002022-07-01 10:34AM EDT130.001.450.851.10+0.15+11.54%151196.92%
CAR220708P001320002022-06-29 2:15PM EDT132.002.252.053.000.00---124.54%
CAR220708P001340002022-06-28 2:24PM EDT134.001.751.301.550.00-2293.12%
CAR220708P001370002022-06-29 3:06PM EDT137.003.201.702.050.00-404290.23%
CAR220708P001400002022-07-01 3:53PM EDT140.002.502.053.10-1.90-43.18%123889.55%
CAR220708P001410002022-07-01 1:15PM EDT141.003.502.302.90-1.30-27.08%4485.35%
CAR220708P001420002022-06-29 11:42AM EDT142.004.402.553.10-0.80-15.38%1584.23%
CAR220708P001430002022-06-30 9:45AM EDT143.006.403.003.400.00-21085.11%
CAR220708P001450002022-07-01 3:54PM EDT145.003.903.604.10-1.30-25.00%41184.28%
CAR220708P001460002022-07-01 3:57PM EDT146.004.203.904.40-2.80-40.00%31083.06%
CAR220708P001470002022-06-29 3:30PM EDT147.006.404.304.800.00-4582.91%
CAR220708P001480002022-07-01 10:20AM EDT148.005.704.705.20+2.20+62.86%2282.42%
CAR220708P001490002022-07-01 2:20PM EDT149.006.005.105.90+0.60+11.11%21283.62%
CAR220708P001500002022-07-01 3:33PM EDT150.006.105.606.10-3.37-35.59%4681.84%
CAR220708P001525002022-06-29 2:02PM EDT152.509.806.807.400.00-22280.88%
CAR220708P001550002022-07-01 1:30PM EDT155.0010.008.308.90-1.25-11.11%11881.15%
CAR220708P001575002022-07-01 3:20PM EDT157.5010.889.8010.60+3.78+53.24%6780.81%
CAR220708P001600002022-07-01 2:51PM EDT160.0012.2011.5012.30-2.60-17.57%163879.88%
CAR220708P001625002022-06-28 2:03PM EDT162.5010.7013.5014.600.00-61883.98%
CAR220708P001650002022-06-28 12:49PM EDT165.0011.1013.6018.000.00-13479.93%
CAR220708P001675002022-06-27 10:26AM EDT167.5022.0017.0018.80+8.00+57.14%2379.93%
CAR220708P001700002022-07-01 10:02AM EDT170.0020.0219.8022.40+9.71+94.18%619101.07%
CAR220708P001725002022-06-28 12:34PM EDT172.5016.2021.5023.000.00-42077.44%
CAR220708P001750002022-07-01 10:02AM EDT175.0024.7522.3026.00+5.95+31.65%61053.52%
CAR220708P001775002022-06-28 11:52AM EDT177.5020.1025.9028.700.00-1890.92%
CAR220708P001800002022-06-28 10:12AM EDT180.0016.7426.9030.900.00-56125.02%
CAR220708P001850002022-06-28 9:33AM EDT185.0032.9229.8038.80+11.02+50.32%1284.47%
CAR220708P001900002022-06-13 2:47PM EDT190.0038.0435.1043.70+1.44+3.93%-199.90%
CAR220708P001950002022-06-17 2:20PM EDT195.0034.8139.6048.900.00-1197.66%
CAR220708P002050002022-06-16 10:15AM EDT205.0042.0049.7058.800.00-11113.28%
CAR220708P002200002022-06-06 10:20AM EDT220.0036.8064.7073.800.00--0134.57%
CAR220708P002500002022-06-16 10:07AM EDT250.0088.1394.90103.600.00-10171.88%