Singapore Markets closed
Straits Times Index
3,294.86 +0.04 (+0.00%) Nikkei
27,522.26 -250.64 (-0.90%) Hang Seng
24,965.55 +13.20 (+0.05%) FTSE 100
7,494.13 -90.88 (-1.20%) BTC-USD
38,452.39 -4,563.34 (-10.61%) CMC Crypto 200
904.12 +661.44 (+272.56%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:46PM EST. Market open.
Callsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220121C00003000 | 2021-11-03 8:55AM EST | 3.00 | 308.00 | 254.20 | 262.50 | 0.00 | - | 1 | 12 | 0.00% |
| CAR220121C00005000 | 2021-11-02 2:27PM EST | 5.00 | 352.55 | 252.50 | 261.10 | 0.00 | - | 12 | 1 | 0.00% |
| CAR220121C00008000 | 2022-01-20 11:10AM EST | 8.00 | 185.52 | 165.50 | 172.10 | 0.00 | - | 5 | 5 | 4,270.31% |
| CAR220121C00010000 | 2021-12-02 2:25PM EST | 10.00 | 262.70 | 194.60 | 199.50 | 0.00 | - | 4 | 18 | 0.00% |
| CAR220121C00013000 | 2021-12-07 11:37AM EST | 13.00 | 256.20 | 183.20 | 191.10 | 0.00 | - | 1 | 6 | 0.00% |
| CAR220121C00015000 | 2021-12-20 9:40AM EST | 15.00 | 194.00 | 170.00 | 178.40 | 0.00 | - | 5 | 39 | 6,492.97% |
| CAR220121C00018000 | 2022-01-18 2:28PM EST | 18.00 | 175.90 | 156.00 | 162.20 | 0.00 | - | 1 | 51 | 2,954.69% |
| CAR220121C00020000 | 2021-11-10 6:47AM EST | 20.00 | 69.20 | 220.90 | 226.40 | 0.00 | - | 1 | 78 | 0.00% |
| CAR220121C00023000 | 2022-01-03 2:33PM EST | 23.00 | 180.00 | 150.40 | 157.00 | 0.00 | - | 1 | 5 | 2,545.70% |
| CAR220121C00025000 | 2021-11-02 9:00AM EST | 25.00 | 211.30 | 232.20 | 240.60 | 0.00 | - | 1 | 73 | 0.00% |
| CAR220121C00027000 | 2021-11-02 9:15AM EST | 27.00 | 313.50 | 230.20 | 238.60 | 0.00 | - | 41 | 202 | 0.00% |
| CAR220121C00030000 | 2021-11-04 11:52AM EST | 30.00 | 255.54 | 227.20 | 235.60 | 0.00 | - | 8 | 221 | 0.00% |
| CAR220121C00032000 | 2021-11-02 2:18PM EST | 32.00 | 336.00 | 225.20 | 233.60 | 0.00 | - | 17 | 43 | 0.00% |
| CAR220121C00035000 | 2021-12-30 10:20AM EST | 35.00 | 173.50 | 138.50 | 145.40 | 0.00 | - | 5 | 16 | 2,093.75% |
| CAR220121C00037000 | 2021-11-02 11:42AM EST | 37.00 | 304.10 | 220.20 | 226.70 | 0.00 | - | 14 | 5 | 0.00% |
| CAR220121C00040000 | 2022-01-21 10:18AM EST | 40.00 | 137.10 | 133.70 | 140.40 | -47.95 | -25.91% | 5 | 61 | 1,923.05% |
| CAR220121C00042000 | 2021-11-10 6:47AM EST | 42.00 | 48.58 | 198.60 | 204.00 | 0.00 | - | 36 | 318 | 0.00% |
| CAR220121C00045000 | 2022-01-20 10:48AM EST | 45.00 | 146.00 | 129.20 | 135.20 | 0.00 | - | 2 | 938 | 1,739.06% |
| CAR220121C00047000 | 2021-11-10 6:47AM EST | 47.00 | 61.70 | 193.70 | 199.30 | 0.00 | - | 1 | 26 | 0.00% |
| CAR220121C00050000 | 2021-11-02 2:14PM EST | 50.00 | 302.60 | 207.80 | 214.30 | 0.00 | - | 15 | 1,590 | 0.00% |
| CAR220121C00052500 | 2021-11-03 9:13AM EST | 52.50 | 254.00 | 205.00 | 212.50 | 0.00 | - | 1 | 362 | 0.00% |
| CAR220121C00055000 | 2021-12-30 1:53PM EST | 55.00 | 153.92 | 118.70 | 124.90 | 0.00 | - | 2 | 8 | 1,448.05% |
| CAR220121C00057500 | 2021-11-03 2:37PM EST | 57.50 | 244.00 | 199.80 | 206.60 | 0.00 | - | 14 | 765 | 0.00% |
| CAR220121C00060000 | 2022-01-06 10:25AM EST | 60.00 | 140.90 | 115.30 | 119.70 | 0.00 | - | 2 | 867 | 1,315.23% |
| CAR220121C00062500 | 2021-11-02 11:42AM EST | 62.50 | 279.00 | 195.00 | 202.20 | 0.00 | - | 3 | 8 | 0.00% |
| CAR220121C00065000 | 2021-11-05 8:35AM EST | 65.00 | 216.77 | 192.90 | 199.70 | 0.00 | - | 1 | 1,037 | 0.00% |
| CAR220121C00067500 | 2021-11-02 11:56AM EST | 67.50 | 291.20 | 190.40 | 197.30 | 0.00 | - | 1 | 754 | 0.00% |
| CAR220121C00070000 | 2021-11-02 9:39AM EST | 70.00 | 299.00 | 187.70 | 194.70 | 0.00 | - | 18 | 48 | 0.00% |
| CAR220121C00072500 | 2021-11-02 12:50PM EST | 72.50 | 268.50 | 185.00 | 192.40 | 0.00 | - | 3 | 6 | 0.00% |
| CAR220121C00075000 | 2022-01-11 11:45AM EST | 75.00 | 125.10 | 101.20 | 103.70 | 0.00 | - | 1 | 89 | 891.41% |
| CAR220121C00077500 | 2021-10-19 2:18PM EST | 77.50 | 83.41 | 202.80 | 214.80 | 0.00 | - | 17 | 9 | 0.00% |
| CAR220121C00080000 | 2022-01-03 10:06AM EST | 80.00 | 133.10 | 93.70 | 100.30 | 0.00 | - | 5 | 307 | 1,072.46% |
| CAR220121C00082500 | 2022-01-06 2:32PM EST | 82.50 | 118.93 | 91.70 | 97.20 | 0.00 | - | 1 | 19 | 964.45% |
| CAR220121C00085000 | 2022-01-19 1:07PM EST | 85.00 | 103.00 | 89.80 | 94.40 | 0.00 | - | 3 | 406 | 891.99% |
| CAR220121C00087500 | 2021-11-02 9:37AM EST | 87.50 | 255.40 | 170.20 | 177.80 | 0.00 | - | 2 | 8 | 8,160.16% |
| CAR220121C00090000 | 2021-11-16 9:30AM EST | 90.00 | 173.93 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| CAR220121C00092500 | 2022-01-20 10:49AM EST | 92.50 | 99.00 | 81.70 | 87.40 | 0.00 | - | 2 | 60 | 861.91% |
| CAR220121C00095000 | 2021-12-31 3:30PM EST | 95.00 | 113.10 | 80.30 | 84.00 | 0.00 | - | 190 | 459 | 720.31% |
| CAR220121C00097500 | 2022-01-21 1:08PM EST | 97.50 | 78.55 | 77.90 | 81.30 | -20.78 | -20.92% | 4 | 39 | 663.28% |
| CAR220121C00100000 | 2022-01-19 9:48AM EST | 100.00 | 92.50 | 75.30 | 78.40 | 0.00 | - | 5 | 794 | 560.16% |
| CAR220121C00105000 | 2022-01-11 9:30AM EST | 105.00 | 94.06 | 69.30 | 75.10 | 0.00 | - | 1 | 310 | 738.48% |
| CAR220121C00110000 | 2022-01-18 12:37PM EST | 110.00 | 83.33 | 64.70 | 69.80 | 0.00 | - | 7 | 733 | 658.40% |
| CAR220121C00115000 | 2022-01-10 10:12AM EST | 115.00 | 77.42 | 58.00 | 65.40 | 0.00 | - | 1 | 3 | 657.13% |
| CAR220121C00120000 | 2021-12-31 12:59PM EST | 120.00 | 88.91 | 53.50 | 60.40 | 0.00 | - | 4 | 49 | 606.25% |
| CAR220121C00125000 | 2021-12-31 3:42PM EST | 125.00 | 82.70 | 48.40 | 55.40 | 0.00 | - | 2 | 648 | 557.13% |
| CAR220121C00130000 | 2022-01-19 12:50PM EST | 130.00 | 59.57 | 43.80 | 49.00 | 0.00 | - | 1 | 102 | 403.32% |
| CAR220121C00135000 | 2022-01-21 10:33AM EST | 135.00 | 45.50 | 40.20 | 43.30 | -38.50 | -45.83% | 1 | 103 | 280.27% |
| CAR220121C00140000 | 2022-01-20 1:38PM EST | 140.00 | 57.00 | 34.80 | 38.70 | 0.00 | - | 10 | 414 | 298.44% |
| CAR220121C00145000 | 2022-01-13 10:54AM EST | 145.00 | 48.18 | 29.20 | 33.10 | 0.00 | - | 1 | 151 | 173.44% |
| CAR220121C00150000 | 2022-01-18 11:01AM EST | 150.00 | 43.00 | 25.10 | 28.90 | 0.00 | - | 2 | 172 | 243.46% |
| CAR220121C00155000 | 2022-01-10 10:12AM EST | 155.00 | 38.42 | 20.70 | 23.50 | 0.00 | - | 1 | 26 | 177.44% |
| CAR220121C00160000 | 2022-01-14 3:25PM EST | 160.00 | 36.80 | 15.20 | 18.60 | 0.00 | - | 4 | 253 | 152.15% |
| CAR220121C00165000 | 2021-12-27 10:01AM EST | 165.00 | 53.30 | 10.80 | 12.80 | 0.00 | - | 10 | 59 | 0.00% |
| CAR220121C00170000 | 2022-01-21 1:28PM EST | 170.00 | 7.24 | 6.10 | 8.60 | -14.61 | -66.86% | 7 | 138 | 83.11% |
| CAR220121C00175000 | 2022-01-21 1:28PM EST | 175.00 | 2.79 | 2.40 | 3.10 | -14.26 | -83.64% | 11 | 191 | 21.97% |
| CAR220121C00180000 | 2022-01-21 1:03PM EST | 180.00 | 0.40 | 0.20 | 1.35 | -14.20 | -97.26% | 123 | 709 | 58.64% |
| CAR220121C00182500 | 2022-01-21 10:33AM EST | 182.50 | 1.35 | 0.05 | 1.10 | -13.65 | -91.00% | 10 | 3 | 55.57% |
| CAR220121C00185000 | 2022-01-21 12:38PM EST | 185.00 | 0.13 | 0.00 | 0.25 | -11.50 | -98.88% | 17 | 291 | 56.74% |
| CAR220121C00187500 | 2022-01-21 12:38PM EST | 187.50 | 0.12 | 0.00 | 0.20 | -3.03 | -96.19% | 10 | 26 | 58.01% |
| CAR220121C00190000 | 2022-01-20 10:50AM EST | 190.00 | 4.24 | 0.00 | 0.15 | 0.00 | - | 8 | 731 | 66.21% |
| CAR220121C00192500 | 2022-01-20 12:38PM EST | 192.50 | 0.40 | 0.00 | 0.05 | -5.84 | -93.59% | 1 | 37 | 65.63% |
| CAR220121C00195000 | 2022-01-20 2:29PM EST | 195.00 | 0.01 | 0.00 | 0.15 | -1.94 | -99.49% | 1 | 132 | 87.50% |
| CAR220121C00197500 | 2022-01-20 3:49PM EST | 197.50 | 0.45 | 0.00 | 0.20 | 0.00 | - | 57 | 49 | 102.34% |
| CAR220121C00200000 | 2022-01-20 3:34PM EST | 200.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 71 | 1,180 | 101.56% |
| CAR220121C00202500 | 2022-01-20 3:30PM EST | 202.50 | 0.29 | 0.00 | 0.10 | 0.00 | - | 5 | 24 | 110.55% |
| CAR220121C00205000 | 2022-01-20 12:00PM EST | 205.00 | 1.43 | 0.00 | 0.15 | 0.00 | - | 5 | 29 | 126.56% |
| CAR220121C00207500 | 2022-01-21 12:55PM EST | 207.50 | 0.10 | 0.00 | 0.15 | -0.22 | -68.75% | 60 | 119 | 135.55% |
| CAR220121C00210000 | 2022-01-21 12:55PM EST | 210.00 | 0.07 | 0.00 | 0.15 | -0.09 | -56.25% | 60 | 166 | 144.53% |
| CAR220121C00212500 | 2022-01-20 12:37PM EST | 212.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 81 | 145.31% |
| CAR220121C00215000 | 2022-01-20 10:20AM EST | 215.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 62 | 161.72% |
| CAR220121C00217500 | 2022-01-19 12:16PM EST | 217.50 | 0.28 | 0.00 | 0.10 | 0.00 | - | 50 | 63 | 161.72% |
| CAR220121C00220000 | 2022-01-21 10:49AM EST | 220.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 200 | 753 | 169.53% |
| CAR220121C00222500 | 2022-01-18 2:05PM EST | 222.50 | 0.47 | 0.00 | 0.10 | 0.00 | - | 21 | 56 | 177.34% |
| CAR220121C00225000 | 2022-01-19 2:43PM EST | 225.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 113 | 170.31% |
| CAR220121C00227500 | 2022-01-18 1:25PM EST | 227.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 5 | 9 | 192.19% |
| CAR220121C00230000 | 2022-01-20 12:08PM EST | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3,000 | 3,861 | 184.38% |
| CAR220121C00232500 | 2022-01-14 1:31PM EST | 232.50 | 1.39 | 0.00 | 0.05 | 0.00 | - | 20 | 101 | 192.19% |
| CAR220121C00235000 | 2022-01-19 3:05PM EST | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 38 | 198.44% |
| CAR220121C00237500 | 2022-01-11 3:50PM EST | 237.50 | 0.85 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 206.25% |
| CAR220121C00240000 | 2022-01-20 9:44AM EST | 240.00 | 0.71 | 0.00 | 0.05 | 0.00 | - | 1 | 347 | 212.50% |
| CAR220121C00245000 | 2022-01-20 9:44AM EST | 245.00 | 0.68 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 225.00% |
| CAR220121C00250000 | 2022-01-21 10:11AM EST | 250.00 | 0.45 | 0.00 | 0.05 | -1.28 | -73.99% | 6 | 264 | 237.50% |
| CAR220121C00255000 | 2022-01-07 11:36AM EST | 255.00 | 0.91 | 0.00 | 0.05 | 0.00 | - | 20 | 50 | 250.00% |
| CAR220121C00260000 | 2022-01-18 2:52PM EST | 260.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 182 | 262.50% |
| CAR220121C00265000 | 2022-01-18 9:42AM EST | 265.00 | 0.67 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 273.44% |
| CAR220121C00270000 | 2022-01-21 12:31PM EST | 270.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 4 | 147 | 284.38% |
| CAR220121C00275000 | 2022-01-04 2:16PM EST | 275.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 295.31% |
| CAR220121C00280000 | 2022-01-21 12:31PM EST | 280.00 | 0.06 | 0.00 | 0.05 | -0.04 | -40.00% | 4 | 53 | 306.25% |
| CAR220121C00285000 | 2022-01-07 2:27PM EST | 285.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 315.63% |
| CAR220121C00290000 | 2022-01-07 11:04AM EST | 290.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 2 | 437 | 328.13% |
| CAR220121C00295000 | 2021-12-29 10:13AM EST | 295.00 | 0.58 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 337.50% |
| CAR220121C00300000 | 2022-01-14 10:53AM EST | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 600 | 346.88% |
| CAR220121C00305000 | 2022-01-18 12:08AM EST | 305.00 | 0.08 | - | 0.05 | 0.00 | - | - | 1 | 381.25% |
| CAR220121C00310000 | 2022-01-13 9:37AM EST | 310.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 3 | 186 | 365.63% |
| CAR220121C00315000 | 2021-12-31 1:37PM EST | 315.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 7 | 8 | 375.00% |
| CAR220121C00320000 | 2022-01-19 2:05PM EST | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 432 | 384.38% |
| CAR220121C00330000 | 2022-01-11 12:43PM EST | 330.00 | 1.55 | 0.00 | 0.05 | +1.35 | +675.00% | 1 | 36 | 403.13% |
| CAR220121C00340000 | 2022-01-19 12:49PM EST | 340.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 418.75% |
| CAR220121C00350000 | 2022-01-19 12:14PM EST | 350.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 475 | 437.50% |
| CAR220121C00360000 | 2022-01-19 12:14PM EST | 360.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 74 | 453.13% |
| CAR220121C00370000 | 2021-12-31 2:33PM EST | 370.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 468.75% |
| CAR220121C00380000 | 2022-01-10 9:38AM EST | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 481.25% |
| CAR220121C00390000 | 2021-12-31 1:06PM EST | 390.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 496.88% |
| CAR220121C00400000 | 2022-01-05 3:48PM EST | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 154 | 512.50% |
| CAR220121C00410000 | 2022-01-06 1:22PM EST | 410.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 39 | 559.38% |
| CAR220121C00420000 | 2022-01-03 12:06PM EST | 420.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 248 | 537.50% |
| CAR220121C00430000 | 2022-01-03 12:06PM EST | 430.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 1 | 116 | 550.00% |
| CAR220121C00440000 | 2021-12-10 9:46AM EST | 440.00 | 1.47 | 0.00 | 0.25 | 0.00 | - | 2 | 17 | 656.25% |
| CAR220121C00450000 | 2022-01-06 1:22PM EST | 450.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 60 | 612.50% |
| CAR220121C00460000 | 2021-12-15 12:26PM EST | 460.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | 4 | 8 | 696.88% |
| CAR220121C00470000 | 2022-01-18 1:34PM EST | 470.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 637.50% |
| CAR220121C00480000 | 2022-01-18 1:34PM EST | 480.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 23 | 650.00% |
| CAR220121C00490000 | 2021-12-07 3:31PM EST | 490.00 | 1.75 | 0.00 | 0.25 | 0.00 | - | 2 | 34 | 721.88% |
| CAR220121C00500000 | 2022-01-11 1:12PM EST | 500.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 354 | 634.38% |
| CAR220121C00510000 | 2021-12-07 3:03PM EST | 510.00 | 1.50 | 0.00 | 0.25 | 0.00 | - | 6 | 15 | 746.09% |
| CAR220121C00520000 | 2021-12-17 1:28PM EST | 520.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 740.63% |
| CAR220121C00530000 | 2021-11-19 10:20AM EST | 530.00 | 5.40 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 828.91% |
| CAR220121C00540000 | 2022-01-20 9:40AM EST | 540.00 | 0.64 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 715.63% |
| CAR220121C00550000 | 2021-12-15 12:10PM EST | 550.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 51 | 806.25% |
| CAR220121C00560000 | 2022-01-03 1:00PM EST | 560.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 52 | 735.94% |
| CAR220121C00570000 | 2022-01-20 9:40AM EST | 570.00 | 0.57 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 773.44% |
| CAR220121C00590000 | 2021-12-16 2:59PM EST | 590.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 4 | 9 | 848.44% |
| CAR220121C00600000 | 2021-12-21 9:58AM EST | 600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 433 | 775.00% |
| CAR220121C00610000 | 2021-11-19 10:25AM EST | 610.00 | 3.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 916.41% |
| CAR220121C00620000 | 2021-11-26 12:37PM EST | 620.00 | 2.85 | 0.00 | 0.25 | 0.00 | - | 33 | 33 | 861.72% |
| CAR220121C00630000 | 2021-11-24 3:38PM EST | 630.00 | 4.50 | 0.00 | 0.25 | 0.00 | - | 13 | 28 | 871.09% |
| CAR220121C00640000 | 2021-11-16 12:51PM EST | 640.00 | 3.70 | 0.00 | 0.60 | 0.00 | - | - | 31 | 964.84% |
| CAR220121C00650000 | 2021-12-02 11:54AM EST | 650.00 | 1.15 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 889.06% |
| CAR220121C00660000 | 2021-11-08 10:47AM EST | 660.00 | 6.10 | 0.00 | 0.40 | 0.00 | - | - | 3 | 942.19% |
| CAR220121C00680000 | 2021-11-10 9:30AM EST | 680.00 | 4.50 | 0.00 | 0.40 | 0.00 | - | - | 2 | 959.38% |
| CAR220121C00700000 | 2021-11-10 9:30AM EST | 700.00 | 3.50 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 976.56% |
| CAR220121C00710000 | 2021-11-10 9:30AM EST | 710.00 | 3.30 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 985.16% |
| CAR220121C00720000 | 2021-11-09 9:30AM EST | 720.00 | 10.00 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 993.75% |
| CAR220121C00730000 | 2021-11-03 9:04AM EST | 730.00 | 10.00 | 0.00 | 1.60 | 0.00 | - | - | 1 | 1,176.17% |
| CAR220121C00780000 | 2021-11-23 11:52AM EST | 780.00 | 1.20 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 993.75% |
| CAR220121C00800000 | 2022-01-20 2:02PM EST | 800.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 881.25% |
Putsfor21 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220121P00003000 | 2021-12-03 3:51PM EST | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 530 | 2,850.00% |
| CAR220121P00005000 | 2021-11-15 2:24PM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 157 | 2,450.00% |
| CAR220121P00008000 | 2021-11-03 8:44AM EST | 8.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 3 | 335 | 2,871.88% |
| CAR220121P00010000 | 2021-11-02 1:23PM EST | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 392 | 1,937.50% |
| CAR220121P00013000 | 2021-12-30 12:35PM EST | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 339 | 1,750.00% |
| CAR220121P00015000 | 2022-01-13 1:50PM EST | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 484 | 1,650.00% |
| CAR220121P00018000 | 2021-11-22 10:26AM EST | 18.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3,819 | 1,525.00% |
| CAR220121P00020000 | 2021-11-30 2:54PM EST | 20.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 401 | 1,450.00% |
| CAR220121P00023000 | 2021-11-04 12:25PM EST | 23.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 124 | 1,867.19% |
| CAR220121P00025000 | 2022-01-13 3:36PM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 199 | 1,300.00% |
| CAR220121P00027000 | 2021-11-15 12:54PM EST | 27.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 203 | 1,515.63% |
| CAR220121P00030000 | 2021-11-30 11:59AM EST | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,483 | 1,181.25% |
| CAR220121P00032000 | 2021-11-03 11:01AM EST | 32.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 11 | 139 | 1,473.44% |
| CAR220121P00035000 | 2021-11-05 2:01PM EST | 35.00 | 0.03 | 0.00 | 0.90 | 0.00 | - | 8 | 566 | 1,523.44% |
| CAR220121P00037000 | 2021-12-20 11:49AM EST | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 1,043.75% |
| CAR220121P00040000 | 2021-12-20 11:49AM EST | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,616 | 993.75% |
| CAR220121P00042000 | 2021-12-13 3:58PM EST | 42.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CAR220121P00045000 | 2021-11-03 2:53PM EST | 45.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 127 | 1,109.38% |
| CAR220121P00047000 | 2021-11-05 8:58AM EST | 47.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 36 | 1,075.00% |
| CAR220121P00050000 | 2022-01-03 10:40AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 262 | 843.75% |
| CAR220121P00052500 | 2021-11-03 2:31PM EST | 52.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 25 | 40 | 989.06% |
| CAR220121P00055000 | 2021-11-04 12:25PM EST | 55.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 114 | 953.13% |
| CAR220121P00057500 | 2021-11-03 9:41AM EST | 57.50 | 0.65 | 0.00 | 0.30 | 0.00 | - | 2 | 11 | 918.75% |
| CAR220121P00060000 | 2021-12-15 10:26AM EST | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 293 | 731.25% |
| CAR220121P00062500 | 2021-11-03 10:56AM EST | 62.50 | 0.63 | 0.00 | 0.30 | 0.00 | - | 14 | 21 | 854.69% |
| CAR220121P00065000 | 2021-12-28 1:12PM EST | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 168 | 725.00% |
| CAR220121P00067500 | 2021-12-23 10:20AM EST | 67.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,661 | 653.13% |
| CAR220121P00070000 | 2022-01-03 1:31PM EST | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 650 | 631.25% |
| CAR220121P00072500 | 2021-12-17 3:21PM EST | 72.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 121 | 703.13% |
| CAR220121P00075000 | 2021-12-28 9:31AM EST | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 3,880 | 628.13% |
| CAR220121P00077500 | 2021-11-10 3:25PM EST | 77.50 | 0.45 | 0.00 | 0.45 | 0.00 | - | 1 | 104 | 727.34% |
| CAR220121P00080000 | 2022-01-04 11:52AM EST | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 899 | 584.38% |
| CAR220121P00082500 | 2021-11-09 1:48PM EST | 82.50 | 0.60 | 0.05 | 1.35 | 0.00 | - | 2 | 159 | 810.94% |
| CAR220121P00085000 | 2021-12-28 12:34PM EST | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 1,309 | 506.25% |
| CAR220121P00087500 | 2021-11-10 3:16PM EST | 87.50 | 0.55 | 0.05 | 0.50 | 0.00 | - | 1 | 17 | 648.05% |
| CAR220121P00090000 | 2021-12-31 3:40PM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 92 | 468.75% |
| CAR220121P00092500 | 2021-12-28 9:31AM EST | 92.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 26 | 507.81% |
| CAR220121P00095000 | 2022-01-18 9:30AM EST | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 1,821 | 434.38% |
| CAR220121P00097500 | 2022-01-20 9:51AM EST | 97.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 82 | 415.63% |
| CAR220121P00100000 | 2022-01-19 3:06PM EST | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 531 | 400.00% |
| CAR220121P00105000 | 2021-12-23 11:44AM EST | 105.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 368.75% |
| CAR220121P00110000 | 2021-12-20 12:31PM EST | 110.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 1 | 356 | 339.06% |
| CAR220121P00115000 | 2021-11-22 2:09PM EST | 115.00 | 0.82 | 0.05 | 0.55 | 0.00 | - | 3 | 286 | 426.17% |
| CAR220121P00120000 | 2022-01-18 2:31PM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,393 | 281.25% |
| CAR220121P00125000 | 2022-01-19 3:06PM EST | 125.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 162 | 256.25% |
| CAR220121P00130000 | 2022-01-18 10:06AM EST | 130.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 430 | 260.94% |
| CAR220121P00135000 | 2022-01-12 10:34AM EST | 135.00 | 0.71 | 0.00 | 0.15 | 0.00 | - | 1 | 737 | 232.81% |
| CAR220121P00140000 | 2022-01-21 11:49AM EST | 140.00 | 0.01 | 0.00 | 0.15 | -0.17 | -94.44% | 9 | 473 | 205.47% |
| CAR220121P00145000 | 2022-01-21 11:40AM EST | 145.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 19 | 84 | 186.33% |
| CAR220121P00150000 | 2022-01-21 11:49AM EST | 150.00 | 0.15 | 0.00 | 0.15 | -0.06 | -28.57% | 9 | 1,702 | 152.73% |
| CAR220121P00155000 | 2022-01-19 12:24PM EST | 155.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 357 | 127.34% |
| CAR220121P00160000 | 2022-01-21 1:22PM EST | 160.00 | 0.13 | 0.00 | 0.25 | +0.08 | +160.00% | 3 | 381 | 110.74% |
| CAR220121P00165000 | 2022-01-21 9:49AM EST | 165.00 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 1 | 133 | 98.63% |
| CAR220121P00170000 | 2022-01-21 11:31AM EST | 170.00 | 0.17 | 0.00 | 0.25 | -0.57 | -77.03% | 18 | 205 | 56.06% |
| CAR220121P00172500 | 2022-01-21 11:34AM EST | 172.50 | 0.35 | 0.45 | 0.95 | -0.35 | -50.00% | 15 | - | 70.41% |
| CAR220121P00175000 | 2022-01-21 1:22PM EST | 175.00 | 0.88 | 0.50 | 0.90 | +0.37 | +72.55% | 33 | 467 | 56.30% |
| CAR220121P00177500 | 2022-01-21 12:00PM EST | 177.50 | 2.52 | 1.35 | 2.00 | +1.62 | +180.00% | 2 | 27 | 52.05% |
| CAR220121P00180000 | 2022-01-21 1:25PM EST | 180.00 | 3.90 | 2.60 | 4.80 | +3.30 | +550.00% | 65 | 294 | 69.63% |
| CAR220121P00182500 | 2022-01-21 1:24PM EST | 182.50 | 6.20 | 4.50 | 6.40 | +5.10 | +463.64% | 14 | 27 | 70.22% |
| CAR220121P00185000 | 2022-01-21 1:25PM EST | 185.00 | 8.70 | 7.10 | 9.00 | +6.95 | +397.14% | 29 | 259 | 93.16% |
| CAR220121P00187500 | 2022-01-20 3:38PM EST | 187.50 | 2.90 | 8.80 | 11.80 | 0.00 | - | 13 | 24 | 101.17% |
| CAR220121P00190000 | 2022-01-21 10:28AM EST | 190.00 | 14.65 | 11.80 | 13.90 | +10.90 | +290.67% | 3 | 250 | 119.53% |
| CAR220121P00192500 | 2022-01-21 1:05PM EST | 192.50 | 16.40 | 14.40 | 16.70 | +12.90 | +368.57% | 41 | 96 | 144.24% |
| CAR220121P00195000 | 2022-01-21 12:15PM EST | 195.00 | 17.58 | 16.10 | 19.30 | +7.78 | +79.39% | 11 | 88 | 142.09% |
| CAR220121P00197500 | 2022-01-14 2:40PM EST | 197.50 | 15.11 | 18.40 | 21.30 | 0.00 | - | 1 | 37 | 132.91% |
| CAR220121P00200000 | 2022-01-21 12:15PM EST | 200.00 | 22.80 | 20.00 | 24.50 | +13.30 | +140.00% | 29 | 2,725 | 136.13% |
| CAR220121P00202500 | 2022-01-20 2:32PM EST | 202.50 | 11.50 | 24.30 | 29.00 | 0.00 | - | 2 | 22 | 252.34% |
| CAR220121P00205000 | 2022-01-19 1:51PM EST | 205.00 | 17.70 | 26.60 | 30.30 | 0.00 | - | 1 | 25 | 236.04% |
| CAR220121P00207500 | 2022-01-19 11:25AM EST | 207.50 | 20.70 | 28.30 | 32.40 | 0.00 | - | 1 | 64 | 216.60% |
| CAR220121P00210000 | 2022-01-21 12:01PM EST | 210.00 | 32.72 | 31.90 | 34.50 | +10.62 | +48.05% | 3 | 515 | 249.61% |
| CAR220121P00212500 | 2022-01-11 2:03PM EST | 212.50 | 16.26 | 33.90 | 37.60 | 0.00 | - | 5 | 11 | 264.94% |
| CAR220121P00215000 | 2022-01-19 1:15PM EST | 215.00 | 27.05 | 36.60 | 40.90 | 0.00 | - | 1 | 21 | 303.71% |
| CAR220121P00217500 | 2022-01-20 12:30PM EST | 217.50 | 20.60 | 38.50 | 43.50 | 0.00 | - | 1 | 6 | 303.22% |
| CAR220121P00220000 | 2022-01-19 1:15PM EST | 220.00 | 33.64 | 41.40 | 46.40 | 0.00 | - | 1 | 57 | 336.23% |
| CAR220121P00222500 | 2022-01-21 11:37AM EST | 222.50 | 45.02 | 43.40 | 47.40 | +16.22 | +56.32% | 2 | 17 | 289.36% |
| CAR220121P00225000 | 2022-01-04 1:30PM EST | 225.00 | 29.70 | 46.60 | 50.50 | 0.00 | - | 1 | 3 | 341.41% |
| CAR220121P00227500 | 2022-01-03 10:54AM EST | 227.50 | 24.90 | 48.60 | 52.60 | 0.00 | - | 1 | 3 | 324.80% |
| CAR220121P00230000 | 2022-01-20 12:08PM EST | 230.00 | 32.48 | 51.30 | 54.40 | 0.00 | - | 3,001 | 3,136 | 317.09% |
| CAR220121P00232500 | 2021-12-21 10:10AM EST | 232.50 | 27.50 | 53.10 | 58.10 | 0.00 | - | - | 0 | 345.80% |
| CAR220121P00235000 | 2021-12-31 12:57PM EST | 235.00 | 31.70 | 55.90 | 60.40 | 0.00 | - | 1 | 1 | 359.57% |
| CAR220121P00240000 | 2022-01-18 12:11PM EST | 240.00 | 47.00 | 61.10 | 66.60 | 0.00 | - | 2 | 39 | 424.22% |
| CAR220121P00245000 | 2021-12-22 9:44AM EST | 245.00 | 32.00 | 65.10 | 71.20 | 0.00 | - | - | 1 | 398.83% |
| CAR220121P00250000 | 2022-01-20 1:04PM EST | 250.00 | 54.00 | 70.20 | 75.00 | 0.00 | - | 2 | 36 | 368.55% |
| CAR220121P00255000 | 2022-01-06 10:42AM EST | 255.00 | 53.06 | 74.70 | 81.50 | 0.00 | - | 1 | 0 | 431.64% |
| CAR220121P00260000 | 2022-01-18 9:30AM EST | 260.00 | 63.76 | 80.30 | 85.80 | 0.00 | - | 1 | 85 | 444.92% |
| CAR220121P00265000 | 2021-12-28 9:54AM EST | 265.00 | 47.80 | 85.80 | 90.60 | 0.00 | - | - | 1 | 474.22% |
| CAR220121P00270000 | 2022-01-20 9:39AM EST | 270.00 | 73.71 | 89.60 | 96.20 | 0.00 | - | 3 | 99 | 464.45% |
| CAR220121P00275000 | 2022-01-18 9:39AM EST | 275.00 | 83.55 | 94.80 | 101.80 | 0.00 | - | 1 | 1 | 515.33% |
| CAR220121P00280000 | 2022-01-13 1:00PM EST | 280.00 | 86.60 | 99.90 | 107.00 | 0.00 | - | 1 | 4 | 543.16% |
| CAR220121P00285000 | 2021-12-30 2:41PM EST | 285.00 | 78.00 | 104.90 | 111.20 | 0.00 | - | 1 | 1 | 524.81% |
| CAR220121P00290000 | 2021-12-31 9:38AM EST | 290.00 | 84.00 | 110.30 | 116.30 | 0.00 | - | 1 | 0 | 561.91% |
| CAR220121P00300000 | 2022-01-19 2:14PM EST | 300.00 | 113.00 | 120.10 | 126.40 | 0.00 | - | 6 | 83 | 586.72% |
| CAR220121P00305000 | 2022-01-07 2:56PM EST | 305.00 | 107.45 | 125.10 | 131.70 | 0.00 | - | 1 | 0 | 613.87% |
| CAR220121P00310000 | 2022-01-19 12:25PM EST | 310.00 | 119.50 | 130.50 | 135.50 | 0.00 | - | 10 | 11 | 590.23% |
| CAR220121P00320000 | 2021-12-30 2:39PM EST | 320.00 | 113.01 | 140.00 | 146.40 | 0.00 | - | 1 | 8 | 636.33% |
| CAR220121P00330000 | 2021-12-15 1:59PM EST | 330.00 | 105.74 | 129.90 | 137.20 | 0.00 | - | 2 | 9 | 0.00% |
| CAR220121P00340000 | 2021-12-06 1:47PM EST | 340.00 | 86.00 | 139.30 | 150.40 | 0.00 | - | 1 | 4 | 0.00% |
| CAR220121P00350000 | 2022-01-03 12:04PM EST | 350.00 | 145.63 | 169.90 | 176.70 | 0.00 | - | 1 | 0 | 719.34% |
| CAR220121P00360000 | 2022-01-03 12:04PM EST | 360.00 | 155.58 | 180.20 | 187.10 | 0.00 | - | 1 | 1 | 774.61% |
| CAR220121P00370000 | 2021-12-01 2:24PM EST | 370.00 | 120.18 | 160.60 | 165.50 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220121P00380000 | 2021-11-03 9:57AM EST | 380.00 | 124.30 | 125.50 | 134.60 | 0.00 | - | - | 7 | 0.00% |
| CAR220121P00390000 | 2021-12-10 9:48AM EST | 390.00 | 149.95 | 188.10 | 196.90 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220121P00400000 | 2021-11-05 11:56AM EST | 400.00 | 133.40 | 143.50 | 152.50 | 0.00 | - | 3 | 6 | 0.00% |
| CAR220121P00430000 | 2021-11-05 8:34AM EST | 430.00 | 167.60 | 171.10 | 181.10 | 0.00 | - | 1 | 1 | 0.00% |
| CAR220121P00440000 | 2021-11-05 8:34AM EST | 440.00 | 176.10 | 178.60 | 189.90 | 0.00 | - | 5 | 5 | 0.00% |
| CAR220121P00470000 | 2021-12-08 9:33AM EST | 470.00 | 226.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR220121P00480000 | 2021-12-08 9:33AM EST | 480.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR220121P00500000 | 2021-11-05 9:49AM EST | 500.00 | 226.40 | 236.80 | 247.00 | 0.00 | - | 16 | 16 | 0.00% |
| CAR220121P00600000 | 2021-11-04 9:13AM EST | 600.00 | 303.00 | 336.80 | 345.00 | 0.00 | - | - | 21 | 0.00% |
| CAR220121P00690000 | 2021-11-04 9:13AM EST | 690.00 | 388.40 | 424.60 | 433.90 | 0.00 | - | - | 10 | 0.00% |
| CAR220121P00700000 | 2021-12-13 12:03AM EST | 700.00 | 445.20 | 494.40 | 508.80 | 0.00 | - | - | 0 | 0.00% |
| CAR220121P00710000 | 2021-12-13 12:03AM EST | 710.00 | 455.10 | 504.90 | 517.70 | 0.00 | - | - | 0 | 0.00% |
| CAR220121P00800000 | 2021-12-13 12:03AM EST | 800.00 | 549.10 | 593.40 | 605.10 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
