Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
205.13-14.81 (-6.73%)
At close: 04:00PM EDT
205.35 +0.22 (+0.11%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR220819C001000002022-05-09 3:39PM EDT100.00130.020.000.000.00-100.00%
CAR220819C001100002022-02-14 1:13AM EDT110.00100.310.000.000.00--00.00%
CAR220819C001150002022-02-11 3:58PM EDT115.0077.2894.60102.900.00-11120.33%
CAR220819C001200002022-03-23 12:21PM EDT120.00166.10175.60186.700.00-22555.13%
CAR220819C001350002022-03-15 3:59PM EDT135.00103.00130.10143.400.00--3316.38%
CAR220819C001400002022-03-09 12:15PM EDT140.0071.70110.30120.600.00-222239.66%
CAR220819C001500002022-02-08 4:20PM EDT150.0061.2563.2072.400.00-1093.01%
CAR220819C001550002022-05-16 12:03AM EDT155.0067.900.000.000.00---0.00%
CAR220819C001600002022-03-07 4:32PM EDT160.0036.3096.80104.500.00-10214.78%
CAR220819C001700002022-05-04 1:32PM EDT170.00113.700.000.000.00-200.00%
CAR220819C001750002022-03-18 12:20PM EDT175.00119.00103.00110.100.00-25249.77%
CAR220819C001800002022-03-01 1:08PM EDT180.0038.6097.60105.400.00-58238.71%
CAR220819C001850002022-03-11 2:45PM EDT185.0054.3379.7086.900.00-22189.78%
CAR220819C001900002022-05-11 3:35PM EDT190.0058.200.000.000.00-300.00%
CAR220819C001950002022-05-12 3:39PM EDT195.0053.090.000.000.00-100.00%
CAR220819C002000002022-05-13 12:37PM EDT200.0047.700.000.000.00-500.00%
CAR220819C002100002022-05-11 1:39PM EDT210.0045.200.000.000.00-101.56%
CAR220819C002200002022-05-12 1:51PM EDT220.0039.900.000.000.00-803.13%
CAR220819C002300002022-05-13 2:12PM EDT230.0030.800.000.000.00-206.25%
CAR220819C002400002022-05-12 11:46AM EDT240.0035.100.000.000.00-706.25%
CAR220819C002500002022-05-13 12:02PM EDT250.0024.000.000.000.00-106.25%
CAR220819C002600002022-05-09 1:28PM EDT260.0033.800.000.000.00-2012.50%
CAR220819C002700002022-05-12 1:57PM EDT270.0023.400.000.000.00-2012.50%
CAR220819C002800002022-05-13 2:10PM EDT280.0017.200.000.000.00-1012.50%
CAR220819C002900002022-05-12 12:46PM EDT290.0015.000.000.000.00-2012.50%
CAR220819C003000002022-05-13 10:27AM EDT300.0017.000.000.000.00-2012.50%
CAR220819C003100002022-05-12 3:18PM EDT310.0015.200.000.000.00-1012.50%
CAR220819C003200002022-05-11 2:40PM EDT320.0015.500.000.000.00-2012.50%
CAR220819C003300002022-05-11 11:01AM EDT330.0014.900.000.000.00-2025.00%
CAR220819C003400002022-04-26 10:20AM EDT340.0040.330.000.000.00-1025.00%
CAR220819C003500002022-05-04 3:40PM EDT350.0030.200.000.000.00-1025.00%
CAR220819C003600002022-05-13 1:47PM EDT360.006.800.000.000.00-1025.00%
CAR220819C003700002022-05-13 1:40PM EDT370.006.200.000.000.00-2025.00%
CAR220819C003800002022-05-13 11:07AM EDT380.005.800.000.000.00-6025.00%
CAR220819C003900002022-05-03 10:49AM EDT390.0016.200.000.000.00-4025.00%
CAR220819C004000002022-05-05 9:37AM EDT400.0017.680.000.000.00-1025.00%
CAR220819C004100002022-04-20 3:54PM EDT410.0033.270.000.000.00--025.00%
CAR220819C004200002022-04-21 1:54PM EDT420.0028.000.000.000.00-2025.00%
CAR220819C004300002022-04-28 12:20PM EDT430.0014.400.000.000.00-2025.00%
CAR220819C004400002022-05-05 12:01PM EDT440.0010.600.000.000.00--025.00%
CAR220819C004500002022-05-16 12:03AM EDT450.002.200.000.000.00--025.00%
CAR220819C004600002022-05-06 3:54PM EDT460.006.600.000.000.00-2025.00%
CAR220819C004700002022-05-16 12:03AM EDT470.002.300.000.000.00---25.00%
CAR220819C004800002022-05-04 11:10AM EDT480.008.200.000.000.00--025.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR220819P000800002022-05-13 12:43PM EDT80.000.900.000.000.00-4050.00%
CAR220819P000850002022-05-13 12:01PM EDT85.001.520.000.000.00-3025.00%
CAR220819P000900002022-05-13 9:30AM EDT90.001.700.000.000.00-1025.00%
CAR220819P001000002022-05-12 10:17AM EDT100.002.950.000.000.00-1025.00%
CAR220819P001050002022-05-12 2:06PM EDT105.003.500.000.000.00-1025.00%
CAR220819P001100002022-05-12 10:19AM EDT110.003.800.000.000.00-8025.00%
CAR220819P001150002022-05-13 12:42PM EDT115.004.110.000.000.00-1025.00%
CAR220819P001200002022-05-16 12:04AM EDT120.004.700.000.000.00--025.00%
CAR220819P001250002022-05-02 11:59AM EDT125.004.430.000.000.00-1025.00%
CAR220819P001300002022-05-13 12:41PM EDT130.006.500.000.000.00-1025.00%
CAR220819P001350002022-05-12 11:16AM EDT135.007.200.000.000.00-1012.50%
CAR220819P001400002022-05-10 11:51AM EDT140.009.600.000.000.00-1012.50%
CAR220819P001450002022-05-13 3:27PM EDT145.0010.600.000.000.00-16012.50%
CAR220819P001500002022-05-13 3:56PM EDT150.0013.000.000.000.00-202012.50%
CAR220819P001550002022-05-13 3:28PM EDT155.0013.400.000.000.00-48012.50%
CAR220819P001600002022-05-12 1:47PM EDT160.0015.200.000.000.00-4012.50%
CAR220819P001650002022-05-11 1:20PM EDT165.0015.600.000.000.00-106.25%
CAR220819P001700002022-04-22 11:15AM EDT170.009.080.000.000.00-106.25%
CAR220819P001750002022-05-09 11:42AM EDT175.0017.000.000.000.00-206.25%
CAR220819P001800002022-05-13 11:21AM EDT180.0022.740.000.000.00-106.25%
CAR220819P001850002022-05-12 10:21AM EDT185.0022.000.000.000.00-303.13%
CAR220819P001900002022-05-13 11:25AM EDT190.0027.500.000.000.00-303.13%
CAR220819P001950002022-05-06 9:57AM EDT195.0019.780.000.000.00-103.13%
CAR220819P002000002022-05-11 12:15PM EDT200.0028.120.000.000.00-101.56%
CAR220819P002100002022-05-13 10:57AM EDT210.0036.500.000.000.00-700.00%
CAR220819P002200002022-05-12 3:43PM EDT220.0041.700.000.000.00-900.00%
CAR220819P002300002022-05-12 1:28PM EDT230.0047.500.000.000.00-200.00%
CAR220819P002400002022-05-11 9:55AM EDT240.0049.000.000.000.00-100.00%
CAR220819P002500002022-05-12 1:17PM EDT250.0059.900.000.000.00-100.00%
CAR220819P002600002022-05-09 1:26PM EDT260.0059.900.000.000.00-200.00%
CAR220819P002700002022-05-13 3:51PM EDT270.0081.120.000.000.00-200.00%
CAR220819P002800002022-05-05 10:25AM EDT280.0077.700.000.000.00-200.00%
CAR220819P002900002022-05-05 12:42PM EDT290.0059.300.000.000.00-200.00%
CAR220819P003000002022-05-12 1:28PM EDT300.0097.400.000.000.00-300.00%
CAR220819P003100002022-05-03 12:40PM EDT310.0068.900.000.000.00-300.00%
CAR220819P003200002022-05-12 2:43PM EDT320.00119.200.000.000.00-200.00%
CAR220819P003300002022-05-12 9:39AM EDT330.00125.000.000.000.00-100.00%
CAR220819P003400002022-05-04 1:46PM EDT340.0091.800.000.000.00--00.00%
CAR220819P003800002022-05-03 10:36AM EDT380.00127.600.000.000.00--00.00%
CAR220819P004000002022-05-03 10:36AM EDT400.00144.200.000.000.00--00.00%
CAR220819P004100002022-04-27 10:29AM EDT410.00154.000.000.000.00--00.00%