Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.25-2.96 (-2.74%)
At close: 04:00PM EDT
103.00 -2.25 (-2.14%)
After hours: 06:18PM EDT
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240614C000970002024-05-23 3:28PM EDT97.0012.706.2010.000.00--3226.95%
CAR240614C001000002024-06-12 9:43AM EDT100.0010.803.307.100.00--9183.50%
CAR240614C001010002024-06-10 11:04AM EDT101.006.502.356.100.00--1166.41%
CAR240614C001020002024-06-12 10:01AM EDT102.0010.001.605.100.00-64148.73%
CAR240614C001030002024-06-11 2:44PM EDT103.003.301.104.200.00--255.47%
CAR240614C001040002024-06-14 2:29PM EDT104.000.500.053.10-5.50-91.67%5017110.94%
CAR240614C001050002024-06-14 3:49PM EDT105.000.350.050.70-2.05-85.42%12825.78%
CAR240614C001060002024-06-14 12:20PM EDT106.000.150.002.15-2.75-94.83%221664.36%
CAR240614C001070002024-06-14 11:43AM EDT107.000.050.002.10-2.15-97.73%14912180.76%
CAR240614C001080002024-06-14 12:13PM EDT108.000.050.001.10-1.30-96.30%65369.73%
CAR240614C001090002024-06-13 10:53AM EDT109.001.200.000.050.00-32441.02%
CAR240614C001100002024-06-14 9:44AM EDT110.000.150.000.10-0.25-62.50%452957.23%
CAR240614C001110002024-06-13 3:59PM EDT111.000.320.000.150.00-511362.11%
CAR240614C001120002024-06-14 12:08PM EDT112.000.090.000.25-0.11-55.00%7012978.13%
CAR240614C001130002024-06-13 10:34AM EDT113.000.160.000.250.00-15886.72%
CAR240614C001140002024-06-14 3:14PM EDT114.000.030.000.15-0.05-62.50%26785.94%
CAR240614C001150002024-06-14 2:45PM EDT115.000.050.000.100.00-516487.50%
CAR240614C001160002024-06-12 3:58PM EDT116.000.500.000.650.00-95104137.50%
CAR240614C001170002024-06-13 9:40AM EDT117.000.170.000.550.00-1041140.63%
CAR240614C001180002024-06-12 2:08PM EDT118.000.520.000.100.00-111132107.81%
CAR240614C001190002024-06-13 9:51AM EDT119.000.030.000.050.00-58228103.91%
CAR240614C001200002024-06-14 3:15PM EDT120.000.020.000.05-0.03-60.00%3665109.38%
CAR240614C001210002024-06-12 3:09PM EDT121.000.130.000.550.00-1630173.24%
CAR240614C001220002024-06-11 10:31AM EDT122.000.100.000.550.00-218181.05%
CAR240614C001230002024-06-10 10:49AM EDT123.000.100.000.500.00-916184.96%
CAR240614C001240002024-06-10 10:52AM EDT124.000.050.000.500.00--4192.38%
CAR240614C001250002024-06-11 10:02AM EDT125.000.050.000.200.00-122169.14%
CAR240614C001260002024-06-03 2:40PM EDT126.000.650.000.500.00-821207.03%
CAR240614C001270002024-06-11 11:11AM EDT127.000.050.000.500.00-55214.06%
CAR240614C001280002024-06-11 10:23AM EDT128.000.060.000.500.00-288221.09%
CAR240614C001290002024-06-12 2:39PM EDT129.000.080.000.000.00--2450.00%
CAR240614C001300002024-06-12 9:59AM EDT130.000.200.000.050.00-1264165.63%
CAR240614C001310002024-06-10 11:05AM EDT131.000.050.000.550.00-13245.70%
CAR240614C001320002024-06-12 10:00AM EDT132.000.100.000.100.00-264192.19%
CAR240614C001330002024-06-12 9:48AM EDT133.000.050.000.550.00-112258.98%
CAR240614C001340002024-06-12 9:51AM EDT134.000.060.000.550.00--1265.63%
CAR240614C001350002024-06-10 9:58AM EDT135.000.120.000.550.00-4154271.88%
CAR240614C001370002024-06-12 1:56PM EDT137.000.050.000.500.00-2250279.69%
CAR240614C001390002024-06-12 10:34AM EDT139.000.050.000.550.00--12296.88%
CAR240614C001400002024-06-12 12:13PM EDT140.000.010.000.550.00-5562303.13%
CAR240614C001410002024-06-10 9:49AM EDT141.000.050.000.550.00--11308.98%
CAR240614C001420002024-06-10 9:48AM EDT142.000.050.000.550.00--10314.84%
CAR240614C001430002024-06-10 9:44AM EDT143.000.050.000.550.00--14320.70%
CAR240614C001440002024-06-10 12:38PM EDT144.000.050.000.550.00--20326.56%
CAR240614C001450002024-05-31 3:57PM EDT145.000.050.000.600.00-13337.50%
CAR240614C001460002024-06-07 12:13PM EDT146.000.050.000.600.00-1010343.36%
CAR240614C001470002024-06-07 12:13PM EDT147.000.050.000.600.00-1010348.83%
CAR240614C001480002024-06-07 12:14PM EDT148.000.050.000.600.00-88354.69%
CAR240614C001490002024-06-07 12:14PM EDT149.000.050.000.600.00-88360.16%
CAR240614C001500002024-06-12 2:03PM EDT150.000.010.000.050.00-1832259.38%
CAR240614C001550002024-06-06 11:55AM EDT155.000.050.000.000.00-1916650.00%
CAR240614C001600002024-06-07 10:16AM EDT160.000.050.000.000.00-412150.00%
CAR240614C001650002024-06-06 10:43AM EDT165.000.050.001.100.00--90491.80%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240614P000730002024-06-07 10:31AM EDT73.000.050.000.050.00-4218278.13%
CAR240614P000740002024-06-05 3:27PM EDT74.000.050.000.450.00--10367.97%
CAR240614P000750002024-06-06 9:35AM EDT75.000.050.000.050.00--60259.38%
CAR240614P000760002024-06-10 9:38AM EDT76.000.050.000.100.00-3443273.44%
CAR240614P000780002024-06-11 9:52AM EDT78.000.050.000.550.00--8332.81%
CAR240614P000790002024-06-11 9:39AM EDT79.000.050.000.050.00--87223.44%
CAR240614P000800002024-06-11 9:47AM EDT80.000.050.000.550.00--6309.38%
CAR240614P000810002024-06-11 9:52AM EDT81.000.050.000.550.00--30297.66%
CAR240614P000820002024-06-05 10:31AM EDT82.000.060.000.250.00--2247.66%
CAR240614P000840002024-06-11 10:35AM EDT84.000.040.004.100.00-1516454.79%
CAR240614P000850002024-06-11 12:17PM EDT85.000.050.000.550.00--11251.95%
CAR240614P000860002024-06-12 9:32AM EDT86.000.050.000.050.00--12164.06%
CAR240614P000870002024-06-13 9:47AM EDT87.000.050.000.500.00-77224.61%
CAR240614P000880002024-06-12 3:55PM EDT88.000.050.000.050.00--28146.88%
CAR240614P000890002024-06-12 12:12PM EDT89.000.050.000.500.00--5202.73%
CAR240614P000900002024-06-13 9:34AM EDT90.000.040.000.25-0.01-20.00%1025167.19%
CAR240614P000910002024-06-14 9:31AM EDT91.000.050.000.150.00-1531143.75%
CAR240614P000920002024-06-13 1:37PM EDT92.000.050.000.050.00-14114.06%
CAR240614P000930002024-06-14 9:31AM EDT93.000.050.000.300.00-204142.58%
CAR240614P000940002024-05-23 1:55PM EDT94.000.520.000.500.00-53148.44%
CAR240614P000950002024-06-12 1:58PM EDT95.000.050.000.050.00-153090.63%
CAR240614P000960002024-06-14 10:24AM EDT96.000.050.000.10-0.05-50.00%153691.41%
CAR240614P000970002024-06-14 1:31PM EDT97.000.060.000.10-0.21-77.78%26182.81%
CAR240614P000980002024-06-14 1:10PM EDT98.000.060.000.10-0.29-82.86%1840673.83%
CAR240614P000990002024-06-11 10:15AM EDT99.000.380.000.050.00-102057.81%
CAR240614P001000002024-06-14 3:05PM EDT100.000.050.000.75-0.18-78.26%467592.77%
CAR240614P001010002024-06-14 2:48PM EDT101.000.050.000.15-0.75-93.75%32151.17%
CAR240614P001020002024-06-14 3:03PM EDT102.000.050.000.90-1.20-96.00%59172.46%
CAR240614P001030002024-06-14 1:49PM EDT103.000.150.001.35+0.05+50.00%353671.09%
CAR240614P001040002024-06-14 1:35PM EDT104.000.170.001.05-0.13-43.33%182773.14%
CAR240614P001050002024-06-14 3:48PM EDT105.000.150.050.15-0.20-57.14%574411.62%
CAR240614P001060002024-06-14 11:34AM EDT106.001.640.052.80+1.08+192.86%446109.08%
CAR240614P001070002024-06-14 3:49PM EDT107.001.800.853.40+1.00+125.00%5108109.47%
CAR240614P001080002024-06-14 3:57PM EDT108.002.801.454.80+1.35+93.10%15259.18%
CAR240614P001090002024-06-14 2:08PM EDT109.005.452.005.80+3.50+179.49%1410053.32%
CAR240614P001100002024-06-14 9:51AM EDT110.004.272.956.80+2.02+89.78%44560.35%
CAR240614P001110002024-06-14 3:35PM EDT111.006.253.907.10+3.25+108.33%130155.08%
CAR240614P001120002024-06-14 3:25PM EDT112.007.504.908.90+3.56+90.36%24281.64%
CAR240614P001130002024-06-13 10:13AM EDT113.005.275.909.900.00-162890.23%
CAR240614P001140002024-06-12 2:05PM EDT114.002.256.9010.900.00-93298.83%
CAR240614P001150002024-06-13 10:52AM EDT115.007.217.9011.900.00-56107.03%
CAR240614P001160002024-06-13 2:54PM EDT116.008.308.9012.900.00-93115.23%
CAR240614P001170002024-06-03 9:31AM EDT117.005.609.9013.900.00-33123.05%
CAR240614P001180002024-05-20 2:10PM EDT118.004.8610.9014.900.00-22130.86%
CAR240614P001190002024-06-11 11:50AM EDT119.0014.1311.9015.900.00-11138.28%
CAR240614P001200002024-05-20 2:10PM EDT120.005.8512.9016.900.00--0145.70%
CAR240614P001250002024-05-21 3:56PM EDT125.0012.3017.9021.900.00-10181.25%