Singapore markets close in 4 hours 45 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.94-4.13 (-2.13%)
At close: 04:00PM EST
190.03 +0.09 (+0.05%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR221209C001700002022-12-05 11:17AM EST170.0033.0017.1023.700.00-68103.81%
CAR221209C001750002022-11-29 12:55PM EST175.0053.1012.6018.100.00-1179.98%
CAR221209C001800002022-11-29 12:55PM EST180.0047.138.6013.700.00-1183.40%
CAR221209C001850002022-12-05 2:55PM EST185.0014.506.207.500.00-6370.31%
CAR221209C001900002022-12-07 3:44PM EST190.003.653.404.00-2.35-39.17%133166.50%
CAR221209C001950002022-12-07 3:37PM EST195.002.001.502.00-1.96-49.49%154565.97%
CAR221209C002000002022-12-07 3:55PM EST200.000.800.600.95-0.80-50.00%151867.87%
CAR221209C002050002022-12-07 3:44PM EST205.000.260.200.45-0.94-78.33%143170.31%
CAR221209C002075002022-12-06 10:20AM EST207.501.210.150.400.00-72875.88%
CAR221209C002100002022-12-07 1:17PM EST210.000.300.050.40-0.19-38.78%63480.47%
CAR221209C002125002022-12-05 1:18PM EST212.501.100.050.400.00-233187.89%
CAR221209C002150002022-12-07 10:51AM EST215.000.200.000.20-0.59-74.68%283182.81%
CAR221209C002175002022-12-07 1:00PM EST217.500.110.050.25-0.09-45.00%113695.31%
CAR221209C002200002022-12-06 9:31AM EST220.000.310.000.500.00-157111.33%
CAR221209C002225002022-12-05 11:06AM EST222.500.530.001.050.00-227136.62%
CAR221209C002250002022-12-07 3:44PM EST225.000.180.000.45-0.07-28.00%328122.46%
CAR221209C002275002022-12-05 11:52AM EST227.500.200.051.000.00-19151.17%
CAR221209C002300002022-12-05 3:26PM EST230.000.350.000.950.00-123155.08%
CAR221209C002325002022-12-06 9:40AM EST232.500.150.000.500.00-119144.14%
CAR221209C002350002022-12-06 2:12PM EST235.000.060.050.900.00-220168.55%
CAR221209C002375002022-12-05 11:37AM EST237.500.150.000.900.00-15173.44%
CAR221209C002400002022-12-05 2:04PM EST240.000.580.000.900.00-140179.79%
CAR221209C002425002022-12-05 9:54AM EST242.500.180.000.500.00-110168.16%
CAR221209C002450002022-12-07 11:25AM EST245.000.250.050.10-0.64-71.91%13146.88%
CAR221209C002475002022-12-02 11:22AM EST247.500.650.000.500.00-17179.49%
CAR221209C002500002022-12-02 11:22AM EST250.000.480.001.000.00-125208.20%
CAR221209C002525002022-11-29 11:17AM EST252.501.100.000.500.00-101103190.63%
CAR221209C002550002022-11-30 3:51PM EST255.000.500.000.500.00-69196.09%
CAR221209C002600002022-12-02 2:04PM EST260.000.200.000.500.00-14206.64%
CAR221209C002650002022-11-29 2:00PM EST265.000.560.000.500.00-37216.99%
CAR221209C002700002022-11-01 9:18AM EST270.006.620.000.000.00--150.00%
CAR221209C002750002022-12-06 10:54AM EST275.000.760.000.500.00-35236.72%
CAR221209C002900002022-11-14 2:45PM EST290.003.350.000.050.00-44203.13%
CAR221209C003000002022-11-01 12:06PM EST300.003.080.004.300.00-16413.23%
CAR221209C003050002022-11-28 11:01AM EST305.000.250.001.500.00-17344.34%
CAR221209C003250002022-11-03 1:28PM EST325.002.450.001.500.00--4380.18%
CAR221209C003500002022-11-14 10:29AM EST350.000.730.000.300.00-88337.11%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR221209P001100002022-11-29 10:47AM EST110.000.100.000.100.00--3287.50%
CAR221209P001200002022-11-15 10:58AM EST120.000.100.000.500.00-2022302.73%
CAR221209P001400002022-11-02 10:04AM EST140.001.250.004.300.00--2336.33%
CAR221209P001450002022-11-03 1:57PM EST145.001.300.003.500.00--3289.26%
CAR221209P001500002022-12-05 1:40PM EST150.000.050.000.500.00-26170.12%
CAR221209P001550002022-12-06 10:42AM EST155.000.800.000.500.00-11149.80%
CAR221209P001650002022-12-05 10:29AM EST165.000.250.000.500.00-23110.35%
CAR221209P001750002022-12-07 1:45PM EST175.000.200.200.40-0.15-42.86%193774.22%
CAR221209P001800002022-12-07 1:49PM EST180.000.500.600.85-0.50-50.00%24411969.43%
CAR221209P001850002022-12-06 12:25PM EST185.001.591.502.000.00-101766.99%
CAR221209P001900002022-12-07 3:45PM EST190.003.503.304.10+0.78+28.68%1327965.43%
CAR221209P001925002022-12-07 10:47AM EST192.502.404.605.80-2.55-51.52%241766.99%
CAR221209P001950002022-12-07 1:40PM EST195.005.006.307.300.00-3513865.77%
CAR221209P001975002022-12-07 2:57PM EST197.506.698.009.40-1.41-17.41%42266.02%
CAR221209P002000002022-12-07 9:37AM EST200.0010.089.7011.50+1.58+18.59%38160.55%
CAR221209P002025002022-12-06 10:46AM EST202.5011.0010.6014.400.00-135107.03%
CAR221209P002050002022-12-06 9:54AM EST205.0011.5014.0017.700.00-927688.87%
CAR221209P002075002022-12-05 12:31PM EST207.508.9015.6021.100.00-111098.49%
CAR221209P002100002022-12-07 10:53AM EST210.0014.6017.5022.60+1.00+7.35%421158.30%
CAR221209P002125002022-12-07 1:21PM EST212.5021.1819.3024.80+10.68+101.71%524161.43%
CAR221209P002150002022-12-02 2:56PM EST215.003.9023.8026.800.00-1811196.29%
CAR221209P002175002022-12-05 9:53AM EST217.5010.7023.8029.200.00-120164.06%
CAR221209P002200002022-12-05 9:47AM EST220.0013.4326.5031.500.00-148166.70%
CAR221209P002225002022-12-07 3:14PM EST222.5030.9029.7034.20+7.40+31.49%117182.18%
CAR221209P002250002022-12-07 3:00PM EST225.0033.0032.3036.90+23.30+240.21%19197.46%
CAR221209P002275002022-12-05 11:12AM EST227.5023.7033.8039.900.00-119221.78%
CAR221209P002300002022-12-06 10:42AM EST230.0039.5036.3042.000.00-14217.87%
CAR221209P002325002022-12-01 9:56AM EST232.5013.0038.9044.900.00--4239.11%
CAR221209P002350002022-12-05 3:41PM EST235.0038.4042.0047.000.00-16234.38%
CAR221209P002425002022-12-02 9:45AM EST242.5027.0048.9054.300.00-20250.49%
CAR221209P002450002022-11-21 11:48AM EST245.0024.3051.0058.900.00--5324.76%
CAR221209P002500002022-12-02 1:08PM EST250.0031.6856.1063.400.00-11326.42%