Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
179.70-1.37 (-0.76%)
At close: 04:00PM EDT
179.98 +0.28 (+0.16%)
After hours: 05:26PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230331C001600002023-03-17 1:59PM EDT160.0017.9018.7024.000.00-1184.03%
CAR230331C001650002023-03-17 11:12AM EDT165.0015.6013.2018.900.00-2263.77%
CAR230331C001700002023-03-24 12:57PM EDT170.0010.1012.0013.20-6.34-38.56%41168.95%
CAR230331C001750002023-03-24 11:20AM EDT175.006.208.409.60-6.29-50.36%31065.10%
CAR230331C001800002023-03-24 3:36PM EDT180.005.905.406.80-1.00-14.49%44662.92%
CAR230331C001850002023-03-24 3:18PM EDT185.003.443.304.00-2.11-38.02%203458.85%
CAR230331C001900002023-03-24 3:28PM EDT190.001.951.752.30-2.55-56.67%233256.54%
CAR230331C001925002023-03-24 3:53PM EDT192.501.401.251.75-3.12-69.03%21756.25%
CAR230331C001950002023-03-24 3:37PM EDT195.001.100.851.30-0.85-43.59%21855.74%
CAR230331C001975002023-03-21 10:19AM EDT197.502.400.400.900.00-21453.08%
CAR230331C002000002023-03-24 11:20AM EDT200.000.550.300.65-0.40-42.11%15653.71%
CAR230331C002050002023-03-23 12:28PM EDT205.000.470.051.350.00-2768.90%
CAR230331C002075002023-03-21 10:19AM EDT207.501.000.100.500.00-1361.13%
CAR230331C002100002023-03-23 11:22AM EDT210.000.380.001.900.00-5984.13%
CAR230331C002125002023-03-22 1:59PM EDT212.500.570.001.900.00-11488.72%
CAR230331C002150002023-03-23 11:22AM EDT215.000.240.001.850.00-5692.58%
CAR230331C002200002023-03-14 10:11AM EDT220.001.400.002.500.00-400108.98%
CAR230331C002225002023-03-22 2:27PM EDT222.500.200.001.750.00-2028104.00%
CAR230331C002250002023-03-21 1:30PM EDT225.000.270.001.700.00-112107.32%
CAR230331C002300002023-03-10 12:20PM EDT230.001.760.001.650.00-111114.40%
CAR230331C002350002023-03-13 12:06PM EDT235.001.060.001.600.00-1625121.09%
CAR230331C002400002023-03-13 12:06PM EDT240.000.940.002.500.00-14141.41%
CAR230331C002450002023-03-20 11:14AM EDT245.000.670.001.550.00-114134.42%
CAR230331C002500002023-03-13 12:29PM EDT250.000.820.001.550.00-113141.11%
CAR230331C002550002023-03-21 11:22AM EDT255.000.150.001.550.00-314147.66%
CAR230331C002600002023-03-14 3:56PM EDT260.001.750.001.500.00-117153.03%
CAR230331C002650002023-03-14 3:56PM EDT265.000.010.001.500.00-18159.08%
CAR230331C002700002023-03-08 4:07PM EDT270.000.690.001.500.00-712165.04%
CAR230331C002750002023-03-07 4:04PM EDT275.000.600.001.500.00-89170.85%
CAR230331C002800002023-03-08 11:18AM EDT280.000.600.002.500.00-13194.53%
CAR230331C002850002023-03-21 11:42AM EDT285.000.150.001.500.00-112181.98%
CAR230331C002900002023-02-28 1:16PM EDT290.000.730.002.500.00-21206.06%
CAR230331C002950002023-02-28 1:15PM EDT295.000.830.002.500.00-11211.62%
CAR230331C003000002023-02-28 1:15PM EDT300.000.780.003.500.00-13232.37%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230331P001200002023-02-10 4:54PM EDT120.001.900.051.450.00--2177.34%
CAR230331P001300002023-03-24 11:01AM EDT130.000.100.001.00-0.63-86.30%14135.94%
CAR230331P001350002023-03-24 11:00AM EDT135.000.150.001.35-0.95-86.36%14130.32%
CAR230331P001400002023-03-24 12:13PM EDT140.000.350.000.70-1.15-76.67%65102.15%
CAR230331P001500002023-03-24 3:54PM EDT150.000.430.200.65-0.32-42.67%33181.35%
CAR230331P001550002023-03-24 1:20PM EDT155.001.200.500.95+0.10+9.09%159978.52%
CAR230331P001600002023-03-24 3:54PM EDT160.001.110.651.35-0.09-7.50%153171.61%
CAR230331P001650002023-03-24 10:44AM EDT165.002.501.402.05+0.50+25.00%15169.82%
CAR230331P001700002023-03-24 2:54PM EDT170.002.962.253.10+0.34+12.98%13566.16%
CAR230331P001750002023-03-24 11:25AM EDT175.007.203.604.50+1.80+33.33%311862.43%
CAR230331P001800002023-03-24 3:32PM EDT180.006.505.306.90-0.10-1.52%1959.89%
CAR230331P001850002023-03-21 3:15PM EDT185.008.408.209.400.00-2657.26%
CAR230331P001900002023-03-22 1:59PM EDT190.0011.7211.4013.200.00-2756.23%
CAR230331P001950002023-03-14 12:19PM EDT195.0011.2815.1019.800.00-21471.78%
CAR230331P002000002023-03-24 3:05PM EDT200.0021.8517.2024.40-7.00-24.26%83354.39%
CAR230331P002025002023-03-14 2:03PM EDT202.5018.5019.4027.400.00--161.72%
CAR230331P002050002023-03-17 3:45PM EDT205.0031.9621.8029.500.00-10858.89%
CAR230331P002100002023-03-23 10:51AM EDT210.0024.6026.3035.000.00-2467.19%
CAR230331P002150002023-03-24 11:09AM EDT215.0041.4031.6039.30+7.90+23.58%11464.84%
CAR230331P002200002023-03-17 2:03PM EDT220.0045.0236.6044.70-2.73-5.72%2382.62%
CAR230331P002250002023-03-10 12:44PM EDT225.0030.4041.3049.900.00--087.40%
CAR230331P002350002023-02-17 12:27PM EDT235.0016.0558.4065.000.00-11219.09%
CAR230331P002450002023-03-10 4:41PM EDT245.0054.0061.6069.800.00-40118.95%