Singapore markets close in 7 hours 31 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
113.65-0.20 (-0.18%)
At close: 04:00PM EDT
112.30 -1.35 (-1.19%)
After hours: 07:34PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240524C000960002024-05-14 3:22PM EDT96.0031.0015.9019.000.00-10221.68%
CAR240524C000970002024-04-26 11:57AM EDT97.0010.8014.8018.000.00-23212.21%
CAR240524C000990002024-04-29 9:53AM EDT99.0012.4012.8016.300.00-10208.11%
CAR240524C001000002024-05-03 2:29PM EDT100.0016.8511.8015.100.00-1311188.67%
CAR240524C001010002024-04-26 12:39PM EDT101.009.1010.9014.000.00-11174.32%
CAR240524C001020002024-04-18 3:29PM EDT102.009.7014.8018.000.00--1297.85%
CAR240524C001030002024-05-10 9:56AM EDT103.0017.248.8012.200.00-12164.06%
CAR240524C001040002024-04-29 12:50PM EDT104.009.557.8011.300.00-33158.40%
CAR240524C001050002024-05-10 10:15AM EDT105.0014.606.8010.400.00-110152.25%
CAR240524C001060002024-05-01 12:31PM EDT106.004.705.809.500.00-212145.70%
CAR240524C001070002024-04-26 1:49PM EDT107.007.005.808.400.00-292975.98%
CAR240524C001080002024-05-01 2:31PM EDT108.003.605.207.600.00-17881.88%
CAR240524C001090002024-05-02 12:27PM EDT109.0011.404.605.700.00-12061.82%
CAR240524C001100002024-05-03 11:13AM EDT110.006.692.854.800.00-31177.93%
CAR240524C001110002024-05-20 9:48AM EDT111.006.743.003.700.00-20751.47%
CAR240524C001120002024-05-22 1:04PM EDT112.002.452.352.75-0.30-10.91%1354.20%
CAR240524C001130002024-05-22 1:29PM EDT113.001.761.802.10-0.64-26.67%49052.44%
CAR240524C001140002024-05-22 2:02PM EDT114.001.351.301.55-0.45-25.00%165351.17%
CAR240524C001150002024-05-22 2:56PM EDT115.001.010.901.20-0.54-34.84%666353.17%
CAR240524C001160002024-05-22 3:52PM EDT116.000.630.600.80-0.47-42.73%143150.93%
CAR240524C001170002024-05-22 3:43PM EDT117.000.510.400.55-0.24-32.00%724450.93%
CAR240524C001180002024-05-22 3:52PM EDT118.000.310.250.45-0.19-38.00%1211850.10%
CAR240524C001190002024-05-22 11:56AM EDT119.000.320.150.30-0.21-39.62%56050.20%
CAR240524C001200002024-05-22 1:08PM EDT120.000.150.100.25-0.10-40.00%4842653.13%
CAR240524C001210002024-05-22 1:23PM EDT121.000.150.100.15-0.10-40.00%321854.69%
CAR240524C001220002024-05-22 12:29PM EDT122.000.150.050.150.00-24357.62%
CAR240524C001230002024-05-22 3:43PM EDT123.000.110.050.20-0.69-86.25%709765.63%
CAR240524C001240002024-05-22 10:50AM EDT124.000.100.050.350.00-27978.32%
CAR240524C001250002024-05-22 11:11AM EDT125.000.080.050.10-0.01-11.11%312469.14%
CAR240524C001260002024-05-21 9:46AM EDT126.000.200.050.100.00-52273.83%
CAR240524C001270002024-05-20 2:23PM EDT127.000.250.050.100.00-247278.52%
CAR240524C001280002024-05-20 10:35AM EDT128.000.200.001.100.00-215126.66%
CAR240524C001290002024-05-20 11:16AM EDT129.000.200.000.500.00-1974109.57%
CAR240524C001300002024-05-22 10:13AM EDT130.000.050.001.50-0.02-28.57%11,065150.59%
CAR240524C001310002024-05-15 3:06PM EDT131.000.900.001.200.00-413147.27%
CAR240524C001320002024-05-22 11:32AM EDT132.000.050.000.30-0.22-81.48%937112.89%
CAR240524C001330002024-05-17 10:55AM EDT133.000.240.000.300.00-17117.58%
CAR240524C001340002024-05-22 9:37AM EDT134.000.050.001.05-1.00-95.24%14158.40%
CAR240524C001350002024-05-21 1:42PM EDT135.000.060.002.150.00-2660198.24%
CAR240524C001360002024-05-22 9:55AM EDT136.000.050.002.15-0.05-50.00%460204.00%
CAR240524C001370002024-05-22 11:03AM EDT137.000.050.000.20-0.04-44.44%65238126.56%
CAR240524C001380002024-05-22 9:55AM EDT138.000.050.002.15-0.01-16.67%4436215.23%
CAR240524C001390002024-05-14 2:12PM EDT139.000.060.002.15-0.79-92.94%10173220.70%
CAR240524C001400002024-05-22 9:50AM EDT140.000.050.000.150.00-54128132.81%
CAR240524C001410002024-05-14 1:52PM EDT141.000.650.002.150.00--1231.45%
CAR240524C001420002024-05-22 9:55AM EDT142.000.050.002.15-0.55-91.67%7318236.72%
CAR240524C001440002024-05-21 9:48AM EDT144.000.050.002.150.00-58247.07%
CAR240524C001450002024-05-20 10:41AM EDT145.000.050.002.150.00-103106252.15%
CAR240524C001460002024-05-13 12:22PM EDT146.000.400.000.200.00-241239161.33%
CAR240524C001490002024-05-14 9:59AM EDT149.000.700.000.100.00--10157.03%
CAR240524C001500002024-05-21 9:41AM EDT150.000.050.002.150.00-109147276.47%
CAR240524C001550002024-05-21 9:30AM EDT155.000.050.002.150.00-9093299.51%
CAR240524C001600002024-05-14 11:30AM EDT160.000.700.000.250.00--2216.02%
CAR240524C001650002024-05-02 11:52AM EDT165.000.240.000.100.00--5206.25%
CAR240524C001700002024-05-14 12:31PM EDT170.000.250.000.100.00-2840220.31%
CAR240524C001750002024-05-15 11:46AM EDT175.000.050.001.650.00-25359.77%
CAR240524C001800002024-05-15 11:28AM EDT180.000.050.001.350.00-18362.50%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240524P000650002024-04-29 11:59AM EDT65.000.500.001.300.00-1010466.02%
CAR240524P000700002024-05-14 2:47PM EDT70.000.050.000.800.00-939938374.61%
CAR240524P000750002024-05-15 10:14AM EDT75.000.050.001.850.00-17393.75%
CAR240524P000800002024-05-20 9:53AM EDT80.000.050.000.100.00-2548204.69%
CAR240524P000820002024-05-16 1:34PM EDT82.000.050.001.550.00--20310.55%
CAR240524P000840002024-05-17 11:54AM EDT84.000.050.000.050.00-102102164.06%
CAR240524P000850002024-05-02 11:14AM EDT85.000.250.001.550.00-426283.01%
CAR240524P000860002024-05-20 10:17AM EDT86.000.070.000.100.00-3039166.41%
CAR240524P000870002024-05-17 3:48PM EDT87.000.050.001.700.00-33271.48%
CAR240524P000890002024-05-01 12:40PM EDT89.004.700.001.700.00--3253.32%
CAR240524P000900002024-05-02 12:13PM EDT90.000.300.001.550.00-38238.57%
CAR240524P000920002024-05-21 9:48AM EDT92.000.050.001.100.00-127202.54%
CAR240524P000930002024-05-20 11:18AM EDT93.000.050.000.050.00-211114.06%
CAR240524P000940002024-05-20 11:18AM EDT94.000.050.002.150.00-1131224.12%
CAR240524P000950002024-05-20 3:52PM EDT95.000.050.001.700.00-19200.49%
CAR240524P000960002024-05-03 3:44PM EDT96.000.080.000.20-0.21-72.41%41119.53%
CAR240524P000970002024-05-21 1:35PM EDT97.000.100.001.450.00-13174.80%
CAR240524P000980002024-05-22 11:31AM EDT98.000.050.001.60-0.05-50.00%94171.29%
CAR240524P000990002024-05-02 12:57PM EDT99.000.860.001.200.00--2149.71%
CAR240524P001000002024-05-16 2:54PM EDT100.000.100.000.100.00-2684.38%
CAR240524P001010002024-05-02 10:01AM EDT101.002.630.050.100.00-10084.18%
CAR240524P001020002024-05-16 11:17AM EDT102.000.100.050.100.00--178.13%
CAR240524P001030002024-05-02 3:14PM EDT103.001.900.050.100.00--172.27%
CAR240524P001040002024-05-21 10:46AM EDT104.000.100.050.100.00-22066.41%
CAR240524P001050002024-05-22 1:41PM EDT105.000.070.000.35-0.11-61.11%2371.88%
CAR240524P001060002024-05-22 2:41PM EDT106.000.100.052.25-0.25-71.43%28117.77%
CAR240524P001070002024-05-21 10:56AM EDT107.000.200.050.200.00-101153.91%
CAR240524P001080002024-05-21 12:51PM EDT108.000.200.100.20-0.05-20.00%12753.13%
CAR240524P001090002024-05-22 3:30PM EDT109.000.290.200.30-0.08-21.62%2020751.86%
CAR240524P001100002024-05-22 3:19PM EDT110.000.450.300.40+0.05+12.50%730748.63%
CAR240524P001110002024-05-22 12:14PM EDT111.000.550.450.60-0.30-35.29%14247.75%
CAR240524P001120002024-05-22 3:37PM EDT112.000.850.750.95-0.27-24.11%3823049.37%
CAR240524P001130002024-05-22 3:53PM EDT113.001.301.051.350.00-2118549.46%
CAR240524P001140002024-05-22 1:27PM EDT114.002.001.551.80+0.25+14.29%5268348.15%
CAR240524P001150002024-05-22 3:01PM EDT115.002.572.102.45+0.39+17.89%9975250.05%
CAR240524P001160002024-05-22 3:01PM EDT116.003.352.553.30+0.48+16.72%254455.96%
CAR240524P001170002024-05-21 11:32AM EDT117.003.693.304.100.00-145758.50%
CAR240524P001180002024-05-22 9:58AM EDT118.003.304.305.80-1.03-23.79%12365.28%
CAR240524P001190002024-05-22 3:56PM EDT119.005.654.506.60+3.05+117.31%310894.58%
CAR240524P001200002024-05-22 12:43PM EDT120.007.115.708.30+1.41+24.74%14579.00%
CAR240524P001210002024-05-20 3:08PM EDT121.004.086.609.300.00-44584.08%
CAR240524P001220002024-05-15 1:20PM EDT122.002.607.2010.400.00-38083.20%
CAR240524P001230002024-05-16 3:26PM EDT123.003.487.7011.300.00--768.16%
CAR240524P001240002024-05-16 10:41AM EDT124.004.409.2012.300.00-66892.97%
CAR240524P001250002024-05-16 10:04AM EDT125.006.009.8013.100.00-111472.85%
CAR240524P001260002024-05-15 10:20AM EDT126.004.8010.6014.300.00--877.73%
CAR240524P001270002024-05-15 10:14AM EDT127.004.8011.5015.300.00-5873.44%
CAR240524P001280002024-05-15 3:27PM EDT128.007.1012.8016.300.00--899.61%
CAR240524P001290002024-05-15 11:06AM EDT129.007.0013.9016.900.00--3682.03%
CAR240524P001300002024-05-15 9:35AM EDT130.004.4014.7018.300.00-55103.71%
CAR240524P001310002024-05-14 12:12PM EDT131.005.6015.7019.100.00--690.63%
CAR240524P001320002024-05-15 11:47AM EDT132.0010.0016.7020.300.00--22112.89%
CAR240524P001330002024-05-17 10:55AM EDT133.0012.7017.8021.300.00-21124.02%
CAR240524P001350002024-05-14 12:12PM EDT135.008.5019.7023.200.00-12118.16%
CAR240524P001400002024-05-14 12:12PM EDT140.0012.6024.5028.200.00--050.00%
CAR240524P001410002024-05-14 10:56AM EDT141.0013.9025.6029.300.00--0142.58%