Singapore markets close in 4 hours 45 minutes
Straits Times Index
3,235.83 +10.38 (+0.32%) Nikkei
27,534.36 -152.04 (-0.55%) Hang Seng
19,341.32 +526.50 (+2.80%) FTSE 100
7,489.19 -32.20 (-0.43%) BTC-USD
16,848.42 -182.48 (-1.07%) CMC Crypto 200
395.63 -6.40 (-1.59%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR221209C00170000 | 2022-12-05 11:17AM EST | 170.00 | 33.00 | 17.10 | 23.70 | 0.00 | - | 6 | 8 | 103.81% |
| CAR221209C00175000 | 2022-11-29 12:55PM EST | 175.00 | 53.10 | 12.60 | 18.10 | 0.00 | - | 1 | 1 | 79.98% |
| CAR221209C00180000 | 2022-11-29 12:55PM EST | 180.00 | 47.13 | 8.60 | 13.70 | 0.00 | - | 1 | 1 | 83.40% |
| CAR221209C00185000 | 2022-12-05 2:55PM EST | 185.00 | 14.50 | 6.20 | 7.50 | 0.00 | - | 6 | 3 | 70.31% |
| CAR221209C00190000 | 2022-12-07 3:44PM EST | 190.00 | 3.65 | 3.40 | 4.00 | -2.35 | -39.17% | 13 | 31 | 66.50% |
| CAR221209C00195000 | 2022-12-07 3:37PM EST | 195.00 | 2.00 | 1.50 | 2.00 | -1.96 | -49.49% | 15 | 45 | 65.97% |
| CAR221209C00200000 | 2022-12-07 3:55PM EST | 200.00 | 0.80 | 0.60 | 0.95 | -0.80 | -50.00% | 15 | 18 | 67.87% |
| CAR221209C00205000 | 2022-12-07 3:44PM EST | 205.00 | 0.26 | 0.20 | 0.45 | -0.94 | -78.33% | 14 | 31 | 70.31% |
| CAR221209C00207500 | 2022-12-06 10:20AM EST | 207.50 | 1.21 | 0.15 | 0.40 | 0.00 | - | 7 | 28 | 75.88% |
| CAR221209C00210000 | 2022-12-07 1:17PM EST | 210.00 | 0.30 | 0.05 | 0.40 | -0.19 | -38.78% | 6 | 34 | 80.47% |
| CAR221209C00212500 | 2022-12-05 1:18PM EST | 212.50 | 1.10 | 0.05 | 0.40 | 0.00 | - | 23 | 31 | 87.89% |
| CAR221209C00215000 | 2022-12-07 10:51AM EST | 215.00 | 0.20 | 0.00 | 0.20 | -0.59 | -74.68% | 28 | 31 | 82.81% |
| CAR221209C00217500 | 2022-12-07 1:00PM EST | 217.50 | 0.11 | 0.05 | 0.25 | -0.09 | -45.00% | 1 | 136 | 95.31% |
| CAR221209C00220000 | 2022-12-06 9:31AM EST | 220.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 57 | 111.33% |
| CAR221209C00222500 | 2022-12-05 11:06AM EST | 222.50 | 0.53 | 0.00 | 1.05 | 0.00 | - | 2 | 27 | 136.62% |
| CAR221209C00225000 | 2022-12-07 3:44PM EST | 225.00 | 0.18 | 0.00 | 0.45 | -0.07 | -28.00% | 3 | 28 | 122.46% |
| CAR221209C00227500 | 2022-12-05 11:52AM EST | 227.50 | 0.20 | 0.05 | 1.00 | 0.00 | - | 1 | 9 | 151.17% |
| CAR221209C00230000 | 2022-12-05 3:26PM EST | 230.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 1 | 23 | 155.08% |
| CAR221209C00232500 | 2022-12-06 9:40AM EST | 232.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 144.14% |
| CAR221209C00235000 | 2022-12-06 2:12PM EST | 235.00 | 0.06 | 0.05 | 0.90 | 0.00 | - | 2 | 20 | 168.55% |
| CAR221209C00237500 | 2022-12-05 11:37AM EST | 237.50 | 0.15 | 0.00 | 0.90 | 0.00 | - | 1 | 5 | 173.44% |
| CAR221209C00240000 | 2022-12-05 2:04PM EST | 240.00 | 0.58 | 0.00 | 0.90 | 0.00 | - | 1 | 40 | 179.79% |
| CAR221209C00242500 | 2022-12-05 9:54AM EST | 242.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 168.16% |
| CAR221209C00245000 | 2022-12-07 11:25AM EST | 245.00 | 0.25 | 0.05 | 0.10 | -0.64 | -71.91% | 1 | 3 | 146.88% |
| CAR221209C00247500 | 2022-12-02 11:22AM EST | 247.50 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 179.49% |
| CAR221209C00250000 | 2022-12-02 11:22AM EST | 250.00 | 0.48 | 0.00 | 1.00 | 0.00 | - | 1 | 25 | 208.20% |
| CAR221209C00252500 | 2022-11-29 11:17AM EST | 252.50 | 1.10 | 0.00 | 0.50 | 0.00 | - | 101 | 103 | 190.63% |
| CAR221209C00255000 | 2022-11-30 3:51PM EST | 255.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 6 | 9 | 196.09% |
| CAR221209C00260000 | 2022-12-02 2:04PM EST | 260.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 206.64% |
| CAR221209C00265000 | 2022-11-29 2:00PM EST | 265.00 | 0.56 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 216.99% |
| CAR221209C00270000 | 2022-11-01 9:18AM EST | 270.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CAR221209C00275000 | 2022-12-06 10:54AM EST | 275.00 | 0.76 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 236.72% |
| CAR221209C00290000 | 2022-11-14 2:45PM EST | 290.00 | 3.35 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 203.13% |
| CAR221209C00300000 | 2022-11-01 12:06PM EST | 300.00 | 3.08 | 0.00 | 4.30 | 0.00 | - | 1 | 6 | 413.23% |
| CAR221209C00305000 | 2022-11-28 11:01AM EST | 305.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 344.34% |
| CAR221209C00325000 | 2022-11-03 1:28PM EST | 325.00 | 2.45 | 0.00 | 1.50 | 0.00 | - | - | 4 | 380.18% |
| CAR221209C00350000 | 2022-11-14 10:29AM EST | 350.00 | 0.73 | 0.00 | 0.30 | 0.00 | - | 8 | 8 | 337.11% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR221209P00110000 | 2022-11-29 10:47AM EST | 110.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 287.50% |
| CAR221209P00120000 | 2022-11-15 10:58AM EST | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 20 | 22 | 302.73% |
| CAR221209P00140000 | 2022-11-02 10:04AM EST | 140.00 | 1.25 | 0.00 | 4.30 | 0.00 | - | - | 2 | 336.33% |
| CAR221209P00145000 | 2022-11-03 1:57PM EST | 145.00 | 1.30 | 0.00 | 3.50 | 0.00 | - | - | 3 | 289.26% |
| CAR221209P00150000 | 2022-12-05 1:40PM EST | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 170.12% |
| CAR221209P00155000 | 2022-12-06 10:42AM EST | 155.00 | 0.80 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 149.80% |
| CAR221209P00165000 | 2022-12-05 10:29AM EST | 165.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 110.35% |
| CAR221209P00175000 | 2022-12-07 1:45PM EST | 175.00 | 0.20 | 0.20 | 0.40 | -0.15 | -42.86% | 19 | 37 | 74.22% |
| CAR221209P00180000 | 2022-12-07 1:49PM EST | 180.00 | 0.50 | 0.60 | 0.85 | -0.50 | -50.00% | 244 | 119 | 69.43% |
| CAR221209P00185000 | 2022-12-06 12:25PM EST | 185.00 | 1.59 | 1.50 | 2.00 | 0.00 | - | 10 | 17 | 66.99% |
| CAR221209P00190000 | 2022-12-07 3:45PM EST | 190.00 | 3.50 | 3.30 | 4.10 | +0.78 | +28.68% | 132 | 79 | 65.43% |
| CAR221209P00192500 | 2022-12-07 10:47AM EST | 192.50 | 2.40 | 4.60 | 5.80 | -2.55 | -51.52% | 24 | 17 | 66.99% |
| CAR221209P00195000 | 2022-12-07 1:40PM EST | 195.00 | 5.00 | 6.30 | 7.30 | 0.00 | - | 35 | 138 | 65.77% |
| CAR221209P00197500 | 2022-12-07 2:57PM EST | 197.50 | 6.69 | 8.00 | 9.40 | -1.41 | -17.41% | 4 | 22 | 66.02% |
| CAR221209P00200000 | 2022-12-07 9:37AM EST | 200.00 | 10.08 | 9.70 | 11.50 | +1.58 | +18.59% | 3 | 81 | 60.55% |
| CAR221209P00202500 | 2022-12-06 10:46AM EST | 202.50 | 11.00 | 10.60 | 14.40 | 0.00 | - | 1 | 35 | 107.03% |
| CAR221209P00205000 | 2022-12-06 9:54AM EST | 205.00 | 11.50 | 14.00 | 17.70 | 0.00 | - | 9 | 276 | 88.87% |
| CAR221209P00207500 | 2022-12-05 12:31PM EST | 207.50 | 8.90 | 15.60 | 21.10 | 0.00 | - | 11 | 10 | 98.49% |
| CAR221209P00210000 | 2022-12-07 10:53AM EST | 210.00 | 14.60 | 17.50 | 22.60 | +1.00 | +7.35% | 4 | 21 | 158.30% |
| CAR221209P00212500 | 2022-12-07 1:21PM EST | 212.50 | 21.18 | 19.30 | 24.80 | +10.68 | +101.71% | 5 | 24 | 161.43% |
| CAR221209P00215000 | 2022-12-02 2:56PM EST | 215.00 | 3.90 | 23.80 | 26.80 | 0.00 | - | 18 | 111 | 96.29% |
| CAR221209P00217500 | 2022-12-05 9:53AM EST | 217.50 | 10.70 | 23.80 | 29.20 | 0.00 | - | 1 | 20 | 164.06% |
| CAR221209P00220000 | 2022-12-05 9:47AM EST | 220.00 | 13.43 | 26.50 | 31.50 | 0.00 | - | 1 | 48 | 166.70% |
| CAR221209P00222500 | 2022-12-07 3:14PM EST | 222.50 | 30.90 | 29.70 | 34.20 | +7.40 | +31.49% | 1 | 17 | 182.18% |
| CAR221209P00225000 | 2022-12-07 3:00PM EST | 225.00 | 33.00 | 32.30 | 36.90 | +23.30 | +240.21% | 1 | 9 | 197.46% |
| CAR221209P00227500 | 2022-12-05 11:12AM EST | 227.50 | 23.70 | 33.80 | 39.90 | 0.00 | - | 1 | 19 | 221.78% |
| CAR221209P00230000 | 2022-12-06 10:42AM EST | 230.00 | 39.50 | 36.30 | 42.00 | 0.00 | - | 1 | 4 | 217.87% |
| CAR221209P00232500 | 2022-12-01 9:56AM EST | 232.50 | 13.00 | 38.90 | 44.90 | 0.00 | - | - | 4 | 239.11% |
| CAR221209P00235000 | 2022-12-05 3:41PM EST | 235.00 | 38.40 | 42.00 | 47.00 | 0.00 | - | 1 | 6 | 234.38% |
| CAR221209P00242500 | 2022-12-02 9:45AM EST | 242.50 | 27.00 | 48.90 | 54.30 | 0.00 | - | 2 | 0 | 250.49% |
| CAR221209P00245000 | 2022-11-21 11:48AM EST | 245.00 | 24.30 | 51.00 | 58.90 | 0.00 | - | - | 5 | 324.76% |
| CAR221209P00250000 | 2022-12-02 1:08PM EST | 250.00 | 31.68 | 56.10 | 63.40 | 0.00 | - | 1 | 1 | 326.42% |
© 2022 Yahoo. All rights reserved.
