Singapore markets closed
Straits Times Index
3,191.16 +25.98 (+0.82%) Nikkei
26,547.05 +119.40 (+0.45%) Hang Seng
19,950.21 +51.44 (+0.26%) FTSE 100
7,437.30 +19.15 (+0.26%) BTC-USD
29,613.41 -0.64 (-0.00%) CMC Crypto 200
664.52 -16.58 (-2.43%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220819C00100000 | 2022-05-09 3:39PM EDT | 100.00 | 130.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220819C00110000 | 2022-02-14 1:13AM EDT | 110.00 | 100.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR220819C00115000 | 2022-02-11 3:58PM EDT | 115.00 | 77.28 | 94.60 | 102.90 | 0.00 | - | 1 | 1 | 120.33% |
| CAR220819C00120000 | 2022-03-23 12:21PM EDT | 120.00 | 166.10 | 175.60 | 186.70 | 0.00 | - | 2 | 2 | 555.13% |
| CAR220819C00135000 | 2022-03-15 3:59PM EDT | 135.00 | 103.00 | 130.10 | 143.40 | 0.00 | - | - | 3 | 316.38% |
| CAR220819C00140000 | 2022-03-09 12:15PM EDT | 140.00 | 71.70 | 110.30 | 120.60 | 0.00 | - | 2 | 22 | 239.66% |
| CAR220819C00150000 | 2022-02-08 4:20PM EDT | 150.00 | 61.25 | 63.20 | 72.40 | 0.00 | - | 1 | 0 | 93.01% |
| CAR220819C00155000 | 2022-05-16 12:03AM EDT | 155.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| CAR220819C00160000 | 2022-03-07 4:32PM EDT | 160.00 | 36.30 | 96.80 | 104.50 | 0.00 | - | 1 | 0 | 214.78% |
| CAR220819C00170000 | 2022-05-04 1:32PM EDT | 170.00 | 113.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR220819C00175000 | 2022-03-18 12:20PM EDT | 175.00 | 119.00 | 103.00 | 110.10 | 0.00 | - | 2 | 5 | 249.77% |
| CAR220819C00180000 | 2022-03-01 1:08PM EDT | 180.00 | 38.60 | 97.60 | 105.40 | 0.00 | - | 5 | 8 | 238.71% |
| CAR220819C00185000 | 2022-03-11 2:45PM EDT | 185.00 | 54.33 | 79.70 | 86.90 | 0.00 | - | 2 | 2 | 189.78% |
| CAR220819C00190000 | 2022-05-11 3:35PM EDT | 190.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR220819C00195000 | 2022-05-12 3:39PM EDT | 195.00 | 53.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220819C00200000 | 2022-05-13 12:37PM EDT | 200.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR220819C00210000 | 2022-05-11 1:39PM EDT | 210.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CAR220819C00220000 | 2022-05-12 1:51PM EDT | 220.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CAR220819C00230000 | 2022-05-13 2:12PM EDT | 230.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAR220819C00240000 | 2022-05-12 11:46AM EDT | 240.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| CAR220819C00250000 | 2022-05-13 12:02PM EDT | 250.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR220819C00260000 | 2022-05-09 1:28PM EDT | 260.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR220819C00270000 | 2022-05-12 1:57PM EDT | 270.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR220819C00280000 | 2022-05-13 2:10PM EDT | 280.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR220819C00290000 | 2022-05-12 12:46PM EDT | 290.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR220819C00300000 | 2022-05-13 10:27AM EDT | 300.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR220819C00310000 | 2022-05-12 3:18PM EDT | 310.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR220819C00320000 | 2022-05-11 2:40PM EDT | 320.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR220819C00330000 | 2022-05-11 11:01AM EDT | 330.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR220819C00340000 | 2022-04-26 10:20AM EDT | 340.00 | 40.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR220819C00350000 | 2022-05-04 3:40PM EDT | 350.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR220819C00360000 | 2022-05-13 1:47PM EDT | 360.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR220819C00370000 | 2022-05-13 1:40PM EDT | 370.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR220819C00380000 | 2022-05-13 11:07AM EDT | 380.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CAR220819C00390000 | 2022-05-03 10:49AM EDT | 390.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CAR220819C00400000 | 2022-05-05 9:37AM EDT | 400.00 | 17.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR220819C00410000 | 2022-04-20 3:54PM EDT | 410.00 | 33.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR220819C00420000 | 2022-04-21 1:54PM EDT | 420.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR220819C00430000 | 2022-04-28 12:20PM EDT | 430.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR220819C00440000 | 2022-05-05 12:01PM EDT | 440.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR220819C00450000 | 2022-05-16 12:03AM EDT | 450.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR220819C00460000 | 2022-05-06 3:54PM EDT | 460.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR220819C00470000 | 2022-05-16 12:03AM EDT | 470.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| CAR220819C00480000 | 2022-05-04 11:10AM EDT | 480.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR220819P00080000 | 2022-05-13 12:43PM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CAR220819P00085000 | 2022-05-13 12:01PM EDT | 85.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CAR220819P00090000 | 2022-05-13 9:30AM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR220819P00100000 | 2022-05-12 10:17AM EDT | 100.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR220819P00105000 | 2022-05-12 2:06PM EDT | 105.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR220819P00110000 | 2022-05-12 10:19AM EDT | 110.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CAR220819P00115000 | 2022-05-13 12:42PM EDT | 115.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR220819P00120000 | 2022-05-16 12:04AM EDT | 120.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR220819P00125000 | 2022-05-02 11:59AM EDT | 125.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR220819P00130000 | 2022-05-13 12:41PM EDT | 130.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR220819P00135000 | 2022-05-12 11:16AM EDT | 135.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR220819P00140000 | 2022-05-10 11:51AM EDT | 140.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR220819P00145000 | 2022-05-13 3:27PM EDT | 145.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| CAR220819P00150000 | 2022-05-13 3:56PM EDT | 150.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| CAR220819P00155000 | 2022-05-13 3:28PM EDT | 155.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| CAR220819P00160000 | 2022-05-12 1:47PM EDT | 160.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAR220819P00165000 | 2022-05-11 1:20PM EDT | 165.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR220819P00170000 | 2022-04-22 11:15AM EDT | 170.00 | 9.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR220819P00175000 | 2022-05-09 11:42AM EDT | 175.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAR220819P00180000 | 2022-05-13 11:21AM EDT | 180.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR220819P00185000 | 2022-05-12 10:21AM EDT | 185.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CAR220819P00190000 | 2022-05-13 11:25AM EDT | 190.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CAR220819P00195000 | 2022-05-06 9:57AM EDT | 195.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAR220819P00200000 | 2022-05-11 12:15PM EDT | 200.00 | 28.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CAR220819P00210000 | 2022-05-13 10:57AM EDT | 210.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAR220819P00220000 | 2022-05-12 3:43PM EDT | 220.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAR220819P00230000 | 2022-05-12 1:28PM EDT | 230.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR220819P00240000 | 2022-05-11 9:55AM EDT | 240.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220819P00250000 | 2022-05-12 1:17PM EDT | 250.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220819P00260000 | 2022-05-09 1:26PM EDT | 260.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR220819P00270000 | 2022-05-13 3:51PM EDT | 270.00 | 81.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR220819P00280000 | 2022-05-05 10:25AM EDT | 280.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR220819P00290000 | 2022-05-05 12:42PM EDT | 290.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR220819P00300000 | 2022-05-12 1:28PM EDT | 300.00 | 97.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR220819P00310000 | 2022-05-03 12:40PM EDT | 310.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR220819P00320000 | 2022-05-12 2:43PM EDT | 320.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR220819P00330000 | 2022-05-12 9:39AM EDT | 330.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR220819P00340000 | 2022-05-04 1:46PM EDT | 340.00 | 91.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR220819P00380000 | 2022-05-03 10:36AM EDT | 380.00 | 127.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR220819P00400000 | 2022-05-03 10:36AM EDT | 400.00 | 144.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR220819P00410000 | 2022-04-27 10:29AM EDT | 410.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
