Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
150.91+3.83 (+2.60%)
At close: 04:00PM EDT
150.02 -0.89 (-0.59%)
After hours: 06:22PM EDT
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR221118C001000002022-06-16 9:41AM EDT100.0075.7060.2062.400.00--296.31%
CAR221118C001200002022-06-30 2:52PM EDT120.0045.2647.3048.800.00-51091.55%
CAR221118C001300002022-06-30 2:53PM EDT130.0039.7641.6042.800.00-5989.51%
CAR221118C001400002022-03-18 12:22PM EDT140.00152.10133.10145.500.00-11565.55%
CAR221118C001450002022-06-13 1:53PM EDT145.0043.8034.0037.000.00--289.95%
CAR221118C001500002022-06-30 3:56PM EDT150.0029.9031.9033.000.00-16024487.10%
CAR221118C001600002022-05-19 3:01PM EDT160.0051.7034.3038.200.00-24107.78%
CAR221118C001650002022-06-29 3:26PM EDT165.0027.6126.1027.100.00-53686.05%
CAR221118C001700002022-05-19 12:22PM EDT170.0045.2030.4033.700.00--3105.08%
CAR221118C001750002022-06-30 2:54PM EDT175.0022.1322.8023.700.00-5985.44%
CAR221118C001800002022-06-30 3:23PM EDT180.0020.0621.1022.900.00-1785.90%
CAR221118C001850002022-06-23 9:44AM EDT185.0022.7019.3020.700.00-101284.09%
CAR221118C001900002022-07-01 3:03PM EDT190.0018.4018.6019.50+0.10+0.55%21384.90%
CAR221118C001950002022-05-31 2:10PM EDT195.0046.4017.2018.300.00-1484.55%
CAR221118C002000002022-06-27 10:31AM EDT200.0021.0016.1017.000.00-11484.25%
CAR221118C002100002022-06-29 9:38AM EDT210.0015.6514.0015.200.00-11484.35%
CAR221118C002200002022-06-29 1:12PM EDT220.0012.2012.2013.300.00-12084.02%
CAR221118C002300002022-06-10 11:43AM EDT230.0020.3710.6011.400.00-3683.31%
CAR221118C002400002022-07-01 1:38PM EDT240.009.109.209.90-0.40-4.21%11282.89%
CAR221118C002500002022-06-21 1:37PM EDT250.0012.007.908.600.00-16482.36%
CAR221118C002600002022-06-24 2:47PM EDT260.0010.876.908.100.00-12183.28%
CAR221118C002700002022-06-17 11:28AM EDT270.0011.006.006.600.00-1482.04%
CAR221118C002800002022-06-23 1:59PM EDT280.007.005.205.800.00-11581.86%
CAR221118C002900002022-06-24 10:24AM EDT290.008.904.505.500.00-2582.58%
CAR221118C003000002022-06-24 2:47PM EDT300.006.663.905.100.00-2983.00%
CAR221118C003100002022-05-16 12:03AM EDT310.0029.708.009.100.00--3102.62%
CAR221118C003200002022-06-06 1:43PM EDT320.0013.803.003.500.00-110781.46%
CAR221118C003400002022-06-24 2:47PM EDT340.004.202.252.850.00-1181.57%
CAR221118C003500002022-06-27 9:56AM EDT350.004.152.002.600.00-1481.88%
CAR221118C003600002022-06-16 10:19AM EDT360.004.301.752.300.00-21781.79%
CAR221118C003800002022-05-06 2:50PM EDT380.0027.207.508.100.00-200100116.30%
CAR221118C003900002022-06-16 10:19AM EDT390.003.301.102.150.00-2383.79%
CAR221118C004000002022-06-28 1:44PM EDT400.002.050.752.400.00-2384.99%
CAR221118C004100002022-06-22 3:26PM EDT410.001.600.552.650.00-3586.82%
CAR221118C004300002022-05-31 2:07PM EDT430.006.000.501.850.00-6985.40%
CAR221118C004400002022-05-31 11:29AM EDT440.005.900.351.800.00--185.62%
CAR221118C004500002022-06-08 12:40PM EDT450.002.950.401.600.00--186.04%
CAR221118C004700002022-05-27 3:28PM EDT470.005.200.451.850.00-2390.58%
CAR221118C004800002022-06-28 3:38PM EDT480.001.110.301.500.00-101488.53%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR221118P000800002022-06-29 2:38PM EDT80.005.004.404.700.00-32595.36%
CAR221118P000850002022-07-01 3:03PM EDT85.005.605.306.00+0.70+14.29%11094.96%
CAR221118P000900002022-06-15 2:54PM EDT90.005.806.306.800.00-2492.71%
CAR221118P000950002022-06-02 9:30AM EDT95.006.917.608.800.00--393.79%
CAR221118P001000002022-06-30 10:13AM EDT100.009.408.909.30-1.45-13.36%14890.63%
CAR221118P001050002022-06-27 9:56AM EDT105.009.7010.3010.800.00-1189.56%
CAR221118P001100002022-06-15 10:16AM EDT110.0010.9011.9012.500.00-11288.81%
CAR221118P001150002022-06-30 9:58AM EDT115.0016.0013.6014.400.00-21888.13%
CAR221118P001200002022-06-29 9:37AM EDT120.0015.7915.4016.600.00-11187.68%
CAR221118P001250002022-06-29 9:38AM EDT125.0017.9217.6018.400.00-13186.79%
CAR221118P001300002022-06-30 9:55AM EDT130.0022.7019.6020.500.00-11,41485.66%
CAR221118P001350002022-06-24 9:50AM EDT135.0021.1021.9022.900.00-52885.10%
CAR221118P001400002022-06-15 11:46AM EDT140.0019.9024.4025.700.00-17585.03%
CAR221118P001450002022-07-01 2:31PM EDT145.0027.8227.2027.90+16.47+145.11%3184.16%
CAR221118P001500002022-06-30 9:47AM EDT150.0030.7029.6032.20-2.29-6.94%312685.33%
CAR221118P001550002022-07-01 2:30PM EDT155.0033.4032.6033.70+11.40+51.82%31383.12%
CAR221118P001600002022-06-29 3:04PM EDT160.0037.4735.8036.700.00-11082.94%
CAR221118P001650002022-06-15 10:53AM EDT165.0032.5238.9039.800.00-202082.46%
CAR221118P001700002022-06-21 11:57AM EDT170.0041.1042.2043.500.00-11182.77%
CAR221118P001750002022-07-01 2:16PM EDT175.0046.7045.5046.50+5.60+13.63%22381.87%
CAR221118P001800002022-06-29 2:12PM EDT180.0050.2048.5050.30-1.05-2.05%11381.37%
CAR221118P001850002022-06-21 11:57AM EDT185.0051.0052.5053.900.00-13281.70%
CAR221118P001900002022-07-01 3:06PM EDT190.0057.0056.1057.10+4.80+9.20%771980.71%
CAR221118P001950002022-06-17 2:35PM EDT195.0055.6059.2061.700.00-13680.73%
CAR221118P002000002022-06-29 2:12PM EDT200.0065.9063.7065.300.00-11181.08%
CAR221118P002100002022-06-29 11:02AM EDT210.0073.0571.6072.500.00-13279.61%
CAR221118P002200002022-06-24 10:02AM EDT220.0073.6579.1081.300.00-11379.08%
CAR221118P002300002022-05-10 11:53AM EDT230.0058.3074.4079.100.00-3024.02%
CAR221118P002400002022-06-02 10:00AM EDT240.0074.8096.6099.700.00-22081.29%
CAR221118P002600002022-06-30 9:53AM EDT260.00120.00113.40117.200.00-51078.41%
CAR221118P002700002022-05-20 11:45AM EDT270.00109.40115.20121.000.00-4660.36%
CAR221118P002800002022-06-24 12:38PM EDT280.00124.70132.30135.000.00-1377.73%
CAR221118P002900002022-05-12 12:34PM EDT290.00100.10126.20133.700.00-150.00%
CAR221118P003000002022-06-01 12:02PM EDT300.00131.20152.80155.100.00-5884.75%
CAR221118P003200002022-07-01 2:27PM EDT320.00171.39166.80174.10+49.39+40.48%3368.21%
CAR221118P003300002022-05-06 3:42PM EDT330.00109.50144.90152.200.00-220.00%
CAR221118P003400002022-05-16 12:04AM EDT340.00138.90173.70181.100.00--10.00%
CAR221118P003500002022-05-16 12:04AM EDT350.00142.60181.40188.500.00--10.00%
CAR221118P003600002022-06-24 10:00AM EDT360.00199.70206.20213.800.00-2371.19%