Singapore markets close in 6 hours 22 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.15-2.98 (-2.66%)
At close: 04:00PM EDT
109.15 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240726C000900002024-07-17 2:44PM EDT90.0023.0817.2022.00+23.08--490.72%
CAR240726C000960002024-07-18 9:56AM EDT96.0015.6711.4016.000.00-2070.02%
CAR240726C000990002024-07-11 10:55AM EDT99.007.508.4013.000.00--157.42%
CAR240726C001000002024-07-17 2:44PM EDT100.0013.549.0012.500.00-42778.91%
CAR240726C001010002024-07-11 9:51AM EDT101.006.507.4010.300.00--452.98%
CAR240726C001020002024-07-17 9:52AM EDT102.0011.857.709.500.00-1565.19%
CAR240726C001030002024-07-05 11:00AM EDT103.007.106.909.500.00-1371.36%
CAR240726C001040002024-07-17 9:52AM EDT104.0010.045.607.600.00-1254.47%
CAR240726C001050002024-07-17 2:58PM EDT105.009.255.506.800.00-1958.72%
CAR240726C001060002024-07-18 9:56AM EDT106.007.653.506.00+3.65+91.25%22666.77%
CAR240726C001070002024-07-18 2:40PM EDT107.005.004.205.10-1.09-17.90%15354.37%
CAR240726C001080002024-07-18 2:41PM EDT108.004.483.704.20-1.36-23.29%73252.15%
CAR240726C001090002024-07-18 2:45PM EDT109.003.603.203.90-2.57-41.65%122053.96%
CAR240726C001100002024-07-18 3:44PM EDT110.002.832.753.10-2.37-45.58%79351.51%
CAR240726C001110002024-07-18 3:52PM EDT111.002.652.304.00-1.45-35.37%73461.67%
CAR240726C001120002024-07-18 3:55PM EDT112.002.161.952.70-0.93-30.10%323354.69%
CAR240726C001130002024-07-18 3:48PM EDT113.001.751.651.95-1.75-50.00%75651.56%
CAR240726C001140002024-07-18 2:25PM EDT114.001.901.352.05-0.85-30.91%11454.96%
CAR240726C001150002024-07-18 3:13PM EDT115.001.251.051.55-1.65-56.90%87552.42%
CAR240726C001160002024-07-18 3:02PM EDT116.001.150.701.15-0.85-42.50%5653.86%
CAR240726C001170002024-07-17 3:10PM EDT117.002.300.650.950.00-810050.39%
CAR240726C001180002024-07-17 10:01AM EDT118.001.900.601.600.00-11160.99%
CAR240726C001190002024-07-18 12:08PM EDT119.001.130.500.70-0.42-27.10%12052.69%
CAR240726C001200002024-07-18 3:55PM EDT120.000.500.400.70-0.60-54.55%688554.64%
CAR240726C001210002024-07-18 10:28AM EDT121.000.950.300.55-0.25-20.83%22553.91%
CAR240726C001220002024-07-12 11:29AM EDT122.000.310.250.450.00-10654.20%
CAR240726C001230002024-07-15 11:51AM EDT123.000.700.200.550.00-151358.11%
CAR240726C001240002024-07-17 1:33PM EDT124.000.610.200.500.00-111660.01%
CAR240726C001250002024-07-18 10:08AM EDT125.000.500.150.35+0.02+4.17%32358.30%
CAR240726C001260002024-07-17 1:33PM EDT126.000.470.150.75+0.47--1069.63%
CAR240726C001270002024-07-17 3:10PM EDT127.000.470.100.40+0.47--163.48%
CAR240726C001280002024-07-17 9:58AM EDT128.000.450.100.55+0.45--269.82%
CAR240726C001290002024-07-18 2:30PM EDT129.000.200.102.300.00-430101.71%
CAR240726C001300002024-07-10 10:57AM EDT130.000.150.100.400.00-13871.00%
CAR240726C001350002024-06-28 2:52PM EDT135.000.350.050.750.00-13191.02%
CAR240726C001400002024-06-24 10:02AM EDT140.001.050.000.800.00-13102.73%
CAR240726C001450002024-07-01 9:40AM EDT145.000.500.050.800.00--1115.14%
CAR240726C001500002024-07-18 10:49AM EDT150.000.050.000.700.00-916121.09%
CAR240726C001550002024-07-16 10:31AM EDT155.000.110.000.80+0.11--1134.18%
CAR240726C001650002024-07-18 10:04AM EDT165.000.050.000.050.00-111221104.69%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240726P000650002024-07-10 11:43AM EDT65.000.050.000.050.00--39135.16%
CAR240726P000700002024-07-18 10:48AM EDT70.000.050.000.200.00-152104139.45%
CAR240726P000710002024-07-18 11:11AM EDT71.000.050.000.450.00-449153.52%
CAR240726P000720002024-07-18 11:12AM EDT72.000.050.000.800.00-200165.82%
CAR240726P000730002024-07-18 9:40AM EDT73.000.050.000.750.00-1010159.08%
CAR240726P000740002024-07-18 11:13AM EDT74.000.050.000.25-0.06-54.55%200127.93%
CAR240726P000750002024-07-15 12:43PM EDT75.000.050.000.300.00-19127.73%
CAR240726P000800002024-07-09 3:50PM EDT80.000.150.000.800.00--2129.88%
CAR240726P000850002024-07-15 11:05AM EDT85.000.150.000.400.00-202294.73%
CAR240726P000900002024-07-12 3:31PM EDT90.000.200.050.950.00-25993.07%
CAR240726P000920002024-07-08 3:07PM EDT92.001.130.102.300.00-11109.03%
CAR240726P000940002024-07-10 11:01AM EDT94.002.300.100.500.00--1067.48%
CAR240726P000950002024-07-17 10:46AM EDT95.000.280.101.550.00-1783.55%
CAR240726P000960002024-07-15 10:07AM EDT96.000.440.150.400.00-2358.69%
CAR240726P000970002024-07-17 2:24PM EDT97.000.260.200.400.00-105156.15%
CAR240726P000990002024-07-17 2:24PM EDT99.000.350.350.550.00-106754.10%
CAR240726P001000002024-07-18 2:00PM EDT100.000.400.450.900.00-22956.79%
CAR240726P001010002024-07-09 9:41AM EDT101.004.950.600.850.00--153.66%
CAR240726P001020002024-07-17 9:43AM EDT102.001.050.701.050.00-3552.69%
CAR240726P001030002024-07-16 12:18PM EDT103.001.400.901.250.00-1452.25%
CAR240726P001040002024-07-12 12:19PM EDT104.003.801.151.650.00-1353.52%
CAR240726P001050002024-07-18 3:05PM EDT105.001.551.401.80+0.43+38.39%103451.64%
CAR240726P001060002024-07-18 2:07PM EDT106.001.501.602.10+0.25+20.00%32350.05%
CAR240726P001070002024-07-18 2:07PM EDT107.001.801.952.40+0.20+12.50%1752.76%
CAR240726P001080002024-07-18 3:23PM EDT108.002.782.452.85+0.88+46.32%4752.93%
CAR240726P001090002024-07-18 2:06PM EDT109.002.502.903.30-0.10-3.85%27752.39%
CAR240726P001100002024-07-18 10:37AM EDT110.002.253.403.80-0.35-13.46%4951.90%
CAR240726P001110002024-07-18 2:07PM EDT111.003.503.704.50+0.55+18.64%21253.81%
CAR240726P001120002024-07-18 11:52AM EDT112.003.404.505.10-0.24-6.59%12753.47%
CAR240726P001130002024-07-18 3:48PM EDT113.005.505.006.40+1.60+41.03%4452.42%
CAR240726P001150002024-07-16 3:56PM EDT115.005.956.207.70+5.95--362.48%
CAR240726P001160002024-07-17 9:54AM EDT116.005.156.808.700.00-4467.19%
CAR240726P001170002024-06-25 12:48PM EDT117.0010.967.509.500.00--367.97%
CAR240726P001200002024-06-24 1:54PM EDT120.0010.8510.1012.400.00--778.42%
CAR240726P001210002024-06-26 10:50AM EDT121.0012.7010.9014.500.00-1266.21%
CAR240726P001250002024-06-28 9:40AM EDT125.0017.7014.8018.500.00-1178.13%
CAR240726P001260002024-07-17 9:34AM EDT126.0015.7014.7019.50+15.70--260.94%