Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.46+4.88 (+3.40%)
At close: 04:00PM EDT
153.00 +4.54 (+3.06%)
After hours: 07:09PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR221021C000900002022-08-30 12:29PM EDT90.0080.3055.5056.700.00--30.00%
CAR221021C000950002022-09-09 10:50AM EDT95.0071.1052.4057.100.00-1010134.08%
CAR221021C001000002022-08-15 2:50PM EDT100.0090.3065.5070.000.00--2348.18%
CAR221021C001050002022-08-15 2:50PM EDT105.0085.5060.6064.300.00--2320.53%
CAR221021C001150002022-09-13 1:00PM EDT115.0054.9033.3037.900.00-22100.20%
CAR221021C001300002022-09-30 11:01AM EDT130.0025.7022.2023.70+6.90+36.70%1888.16%
CAR221021C001350002022-09-29 9:54AM EDT135.0019.1018.7020.100.00-120686.57%
CAR221021C001400002022-09-27 2:53PM EDT140.0015.5015.4016.00+0.70+4.73%221481.47%
CAR221021C001410002022-09-29 10:59AM EDT141.0015.3014.8015.50+1.50+10.87%2781.68%
CAR221021C001420002022-09-30 12:01PM EDT142.0016.2014.2015.00+5.05+45.29%51181.76%
CAR221021C001430002022-09-30 3:50PM EDT143.0014.1013.7014.40-4.50-24.19%12781.75%
CAR221021C001450002022-09-26 3:55PM EDT145.0012.9012.5013.30+4.29+49.83%44681.02%
CAR221021C001470002022-09-30 10:48AM EDT147.0011.9011.5012.00-4.80-28.74%3579.88%
CAR221021C001480002022-09-27 2:50PM EDT148.0010.6011.0011.500.00-6879.71%
CAR221021C001490002022-09-30 11:11AM EDT149.0013.5010.5011.20+1.70+14.41%1980.16%
CAR221021C001500002022-09-30 3:29PM EDT150.0010.709.6010.80-4.45-29.37%254978.70%
CAR221021C001525002022-09-29 1:57PM EDT152.509.308.909.50+2.00+27.40%31779.13%
CAR221021C001550002022-09-28 3:37PM EDT155.008.547.908.50-4.33-33.64%12878.93%
CAR221021C001575002022-09-30 9:39AM EDT157.507.557.007.50+0.68+9.90%21378.49%
CAR221021C001600002022-09-30 3:49PM EDT160.006.606.206.70+1.60+32.00%263578.56%
CAR221021C001625002022-09-30 10:40AM EDT162.506.105.405.90+0.63+11.52%2478.06%
CAR221021C001650002022-09-30 10:44AM EDT165.005.504.705.20+0.45+8.91%214277.76%
CAR221021C001675002022-09-29 10:17AM EDT167.504.034.104.600.00-3877.71%
CAR221021C001700002022-09-29 12:10PM EDT170.003.903.604.000.00-219477.56%
CAR221021C001725002022-09-19 3:54PM EDT172.506.003.103.400.00--176.86%
CAR221021C001750002022-09-30 10:10AM EDT175.003.952.653.10+1.25+46.30%154677.31%
CAR221021C001775002022-09-23 2:53PM EDT177.501.172.352.650.00-1277.30%
CAR221021C001800002022-09-30 3:32PM EDT180.002.352.002.35-2.00-45.98%22377.37%
CAR221021C001850002022-09-21 12:09PM EDT185.003.101.501.850.00-24278.00%
CAR221021C001900002022-09-30 2:30PM EDT190.001.301.101.30-0.10-7.14%24077.25%
CAR221021C001950002022-09-28 3:54PM EDT195.001.930.800.950.00-13177.10%
CAR221021C002000002022-09-28 3:06PM EDT200.001.550.600.750.00-28677.98%
CAR221021C002050002022-09-19 3:22PM EDT205.000.560.050.65-0.54-49.09%4373.44%
CAR221021C002100002022-09-30 3:37PM EDT210.000.800.101.50-0.20-20.00%18590.67%
CAR221021C002150002022-09-26 1:20PM EDT215.000.150.101.500.00-2395.31%
CAR221021C002200002022-09-27 3:10PM EDT220.000.520.051.800.00-231102.78%
CAR221021C002300002022-09-12 3:21PM EDT230.001.950.051.500.00-420107.72%
CAR221021C002400002022-09-21 10:06AM EDT240.000.300.051.500.00-327115.72%
CAR221021C002500002022-09-08 1:06PM EDT250.000.580.001.000.00-117114.36%
CAR221021C002600002022-08-24 11:56AM EDT260.001.560.001.500.00-2020129.64%
CAR221021C002700002022-08-26 3:41PM EDT270.001.130.001.250.00-18132.28%
CAR221021C002800002022-08-24 3:44PM EDT280.000.900.001.250.00-2020138.57%
CAR221021C002900002022-09-12 9:31AM EDT290.000.250.003.900.00--4178.08%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR221021P001000002022-09-29 2:34PM EDT100.001.000.451.700.00-517116.21%
CAR221021P001050002022-09-28 9:48AM EDT105.001.030.701.100.00-2530100.20%
CAR221021P001100002022-09-30 10:55AM EDT110.001.101.001.20-0.30-21.43%17293.70%
CAR221021P001150002022-09-22 10:53AM EDT115.003.001.451.650.00-26290.84%
CAR221021P001200002022-09-30 3:27PM EDT120.002.002.052.25-0.20-9.09%123788.11%
CAR221021P001250002022-09-30 1:23PM EDT125.002.752.753.10-1.35-32.93%185485.35%
CAR221021P001300002022-09-30 1:25PM EDT130.003.773.804.10-1.53-28.87%2753682.95%
CAR221021P001350002022-09-30 11:59AM EDT135.004.755.105.50-3.46-42.14%10424781.12%
CAR221021P001400002022-09-30 12:09PM EDT140.006.526.807.40-3.85-37.13%242380.38%
CAR221021P001410002022-09-23 9:48AM EDT141.0014.207.207.800.00-1580.22%
CAR221021P001430002022-09-29 2:58PM EDT143.0011.957.908.400.00-2578.44%
CAR221021P001440002022-09-30 9:39AM EDT144.0010.008.408.80+3.20+47.06%12378.34%
CAR221021P001450002022-09-30 1:38PM EDT145.008.768.809.40-4.14-32.09%2761778.50%
CAR221021P001460002022-09-30 11:27AM EDT146.008.009.4010.00-4.80-37.50%51179.30%
CAR221021P001470002022-09-30 11:27AM EDT147.008.369.7010.20-3.09-26.99%21877.41%
CAR221021P001480002022-09-29 11:09AM EDT148.0012.6010.2010.700.00-7677.25%
CAR221021P001490002022-09-30 10:53AM EDT149.009.5010.7011.20-6.30-39.87%4976.99%
CAR221021P001500002022-09-30 3:40PM EDT150.0011.1011.1011.80-3.00-21.28%13150676.61%
CAR221021P001525002022-09-30 3:45PM EDT152.5012.3012.6013.10-5.27-29.99%551276.32%
CAR221021P001550002022-09-30 3:31PM EDT155.0014.3014.1014.60-2.60-15.38%6918676.10%
CAR221021P001575002022-09-30 3:53PM EDT157.5015.9015.7016.20-4.63-22.55%252975.98%
CAR221021P001600002022-09-30 3:32PM EDT160.0016.8017.2017.90-5.22-23.71%96875.22%
CAR221021P001625002022-09-27 1:13PM EDT162.5024.0019.2019.600.00-1475.79%
CAR221021P001650002022-09-30 10:59AM EDT165.0018.5020.9022.00-13.50-42.19%11677.44%
CAR221021P001675002022-09-29 11:45AM EDT167.5022.9022.8023.40-3.40-12.93%3375.24%
CAR221021P001700002022-09-30 1:35PM EDT170.0024.1024.8025.90+4.00+19.90%27277.66%
CAR221021P001725002022-09-27 11:23AM EDT172.5026.8026.7027.50-0.70-2.55%31675.05%
CAR221021P001750002022-09-21 2:43PM EDT175.0024.6027.5029.600.00-12868.12%
CAR221021P001775002022-09-29 10:04AM EDT177.5031.0029.9032.40-2.60-7.74%2572.97%
CAR221021P001800002022-09-29 9:32AM EDT180.0034.0032.9036.300.00-22086.99%
CAR221021P001850002022-09-30 12:18PM EDT185.0036.0036.0039.90-4.30-10.67%31574.32%
CAR221021P001900002022-09-26 12:15PM EDT190.0049.5040.0044.200.00-1664.94%
CAR221021P001950002022-09-19 3:00PM EDT195.0043.4044.6049.000.00-12260.99%
CAR221021P002000002022-09-06 11:32AM EDT200.0042.0048.9054.700.00-1365.53%
CAR221021P002100002022-09-16 1:09PM EDT210.0062.4557.9064.700.00-118127.37%
CAR221021P002200002022-09-02 2:15PM EDT220.0058.8067.9073.400.00-15120.22%
CAR221021P002250002022-09-19 10:46AM EDT225.0074.1073.2078.700.00--2129.74%
CAR221021P002300002022-08-16 3:55PM EDT230.0043.9065.0073.500.00-220.00%
CAR221021P002500002022-08-18 1:39PM EDT250.0071.7095.40105.300.00-11175.07%
CAR221021P002600002022-09-30 11:04AM EDT260.00108.05109.20114.00+36.55+51.12%125192.19%
CAR221021P002700002022-09-30 11:04AM EDT270.00118.02117.60124.20+35.42+42.88%1251176.10%
CAR221021P002800002022-08-15 2:14PM EDT280.0092.60114.40119.000.00--00.00%
CAR221021P002900002022-09-09 10:31AM EDT290.00125.00136.60145.900.00-40215.04%