Singapore markets closed
Straits Times Index
3,095.59 -6.62 (-0.21%) Nikkei
25,935.62 -457.42 (-1.73%) Hang Seng
21,859.79 -137.10 (-0.62%) FTSE 100
7,168.65 -0.63 (-0.01%) BTC-USD
19,243.63 -239.36 (-1.23%) CMC Crypto 200
420.84 +0.70 (+0.17%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR221118C00100000 | 2022-06-16 9:41AM EDT | 100.00 | 75.70 | 60.20 | 62.40 | 0.00 | - | - | 2 | 96.31% |
| CAR221118C00120000 | 2022-06-30 2:52PM EDT | 120.00 | 45.26 | 47.30 | 48.80 | 0.00 | - | 5 | 10 | 91.55% |
| CAR221118C00130000 | 2022-06-30 2:53PM EDT | 130.00 | 39.76 | 41.60 | 42.80 | 0.00 | - | 5 | 9 | 89.51% |
| CAR221118C00140000 | 2022-03-18 12:22PM EDT | 140.00 | 152.10 | 133.10 | 145.50 | 0.00 | - | 1 | 1 | 565.55% |
| CAR221118C00145000 | 2022-06-13 1:53PM EDT | 145.00 | 43.80 | 34.00 | 37.00 | 0.00 | - | - | 2 | 89.95% |
| CAR221118C00150000 | 2022-06-30 3:56PM EDT | 150.00 | 29.90 | 31.90 | 33.00 | 0.00 | - | 160 | 244 | 87.10% |
| CAR221118C00160000 | 2022-05-19 3:01PM EDT | 160.00 | 51.70 | 34.30 | 38.20 | 0.00 | - | 2 | 4 | 107.78% |
| CAR221118C00165000 | 2022-06-29 3:26PM EDT | 165.00 | 27.61 | 26.10 | 27.10 | 0.00 | - | 5 | 36 | 86.05% |
| CAR221118C00170000 | 2022-05-19 12:22PM EDT | 170.00 | 45.20 | 30.40 | 33.70 | 0.00 | - | - | 3 | 105.08% |
| CAR221118C00175000 | 2022-06-30 2:54PM EDT | 175.00 | 22.13 | 22.80 | 23.70 | 0.00 | - | 5 | 9 | 85.44% |
| CAR221118C00180000 | 2022-06-30 3:23PM EDT | 180.00 | 20.06 | 21.10 | 22.90 | 0.00 | - | 1 | 7 | 85.90% |
| CAR221118C00185000 | 2022-06-23 9:44AM EDT | 185.00 | 22.70 | 19.30 | 20.70 | 0.00 | - | 10 | 12 | 84.09% |
| CAR221118C00190000 | 2022-07-01 3:03PM EDT | 190.00 | 18.40 | 18.60 | 19.50 | +0.10 | +0.55% | 2 | 13 | 84.90% |
| CAR221118C00195000 | 2022-05-31 2:10PM EDT | 195.00 | 46.40 | 17.20 | 18.30 | 0.00 | - | 1 | 4 | 84.55% |
| CAR221118C00200000 | 2022-06-27 10:31AM EDT | 200.00 | 21.00 | 16.10 | 17.00 | 0.00 | - | 1 | 14 | 84.25% |
| CAR221118C00210000 | 2022-06-29 9:38AM EDT | 210.00 | 15.65 | 14.00 | 15.20 | 0.00 | - | 1 | 14 | 84.35% |
| CAR221118C00220000 | 2022-06-29 1:12PM EDT | 220.00 | 12.20 | 12.20 | 13.30 | 0.00 | - | 1 | 20 | 84.02% |
| CAR221118C00230000 | 2022-06-10 11:43AM EDT | 230.00 | 20.37 | 10.60 | 11.40 | 0.00 | - | 3 | 6 | 83.31% |
| CAR221118C00240000 | 2022-07-01 1:38PM EDT | 240.00 | 9.10 | 9.20 | 9.90 | -0.40 | -4.21% | 1 | 12 | 82.89% |
| CAR221118C00250000 | 2022-06-21 1:37PM EDT | 250.00 | 12.00 | 7.90 | 8.60 | 0.00 | - | 1 | 64 | 82.36% |
| CAR221118C00260000 | 2022-06-24 2:47PM EDT | 260.00 | 10.87 | 6.90 | 8.10 | 0.00 | - | 1 | 21 | 83.28% |
| CAR221118C00270000 | 2022-06-17 11:28AM EDT | 270.00 | 11.00 | 6.00 | 6.60 | 0.00 | - | 1 | 4 | 82.04% |
| CAR221118C00280000 | 2022-06-23 1:59PM EDT | 280.00 | 7.00 | 5.20 | 5.80 | 0.00 | - | 1 | 15 | 81.86% |
| CAR221118C00290000 | 2022-06-24 10:24AM EDT | 290.00 | 8.90 | 4.50 | 5.50 | 0.00 | - | 2 | 5 | 82.58% |
| CAR221118C00300000 | 2022-06-24 2:47PM EDT | 300.00 | 6.66 | 3.90 | 5.10 | 0.00 | - | 2 | 9 | 83.00% |
| CAR221118C00310000 | 2022-05-16 12:03AM EDT | 310.00 | 29.70 | 8.00 | 9.10 | 0.00 | - | - | 3 | 102.62% |
| CAR221118C00320000 | 2022-06-06 1:43PM EDT | 320.00 | 13.80 | 3.00 | 3.50 | 0.00 | - | 1 | 107 | 81.46% |
| CAR221118C00340000 | 2022-06-24 2:47PM EDT | 340.00 | 4.20 | 2.25 | 2.85 | 0.00 | - | 1 | 1 | 81.57% |
| CAR221118C00350000 | 2022-06-27 9:56AM EDT | 350.00 | 4.15 | 2.00 | 2.60 | 0.00 | - | 1 | 4 | 81.88% |
| CAR221118C00360000 | 2022-06-16 10:19AM EDT | 360.00 | 4.30 | 1.75 | 2.30 | 0.00 | - | 2 | 17 | 81.79% |
| CAR221118C00380000 | 2022-05-06 2:50PM EDT | 380.00 | 27.20 | 7.50 | 8.10 | 0.00 | - | 200 | 100 | 116.30% |
| CAR221118C00390000 | 2022-06-16 10:19AM EDT | 390.00 | 3.30 | 1.10 | 2.15 | 0.00 | - | 2 | 3 | 83.79% |
| CAR221118C00400000 | 2022-06-28 1:44PM EDT | 400.00 | 2.05 | 0.75 | 2.40 | 0.00 | - | 2 | 3 | 84.99% |
| CAR221118C00410000 | 2022-06-22 3:26PM EDT | 410.00 | 1.60 | 0.55 | 2.65 | 0.00 | - | 3 | 5 | 86.82% |
| CAR221118C00430000 | 2022-05-31 2:07PM EDT | 430.00 | 6.00 | 0.50 | 1.85 | 0.00 | - | 6 | 9 | 85.40% |
| CAR221118C00440000 | 2022-05-31 11:29AM EDT | 440.00 | 5.90 | 0.35 | 1.80 | 0.00 | - | - | 1 | 85.62% |
| CAR221118C00450000 | 2022-06-08 12:40PM EDT | 450.00 | 2.95 | 0.40 | 1.60 | 0.00 | - | - | 1 | 86.04% |
| CAR221118C00470000 | 2022-05-27 3:28PM EDT | 470.00 | 5.20 | 0.45 | 1.85 | 0.00 | - | 2 | 3 | 90.58% |
| CAR221118C00480000 | 2022-06-28 3:38PM EDT | 480.00 | 1.11 | 0.30 | 1.50 | 0.00 | - | 10 | 14 | 88.53% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR221118P00080000 | 2022-06-29 2:38PM EDT | 80.00 | 5.00 | 4.40 | 4.70 | 0.00 | - | 3 | 25 | 95.36% |
| CAR221118P00085000 | 2022-07-01 3:03PM EDT | 85.00 | 5.60 | 5.30 | 6.00 | +0.70 | +14.29% | 1 | 10 | 94.96% |
| CAR221118P00090000 | 2022-06-15 2:54PM EDT | 90.00 | 5.80 | 6.30 | 6.80 | 0.00 | - | 2 | 4 | 92.71% |
| CAR221118P00095000 | 2022-06-02 9:30AM EDT | 95.00 | 6.91 | 7.60 | 8.80 | 0.00 | - | - | 3 | 93.79% |
| CAR221118P00100000 | 2022-06-30 10:13AM EDT | 100.00 | 9.40 | 8.90 | 9.30 | -1.45 | -13.36% | 1 | 48 | 90.63% |
| CAR221118P00105000 | 2022-06-27 9:56AM EDT | 105.00 | 9.70 | 10.30 | 10.80 | 0.00 | - | 1 | 1 | 89.56% |
| CAR221118P00110000 | 2022-06-15 10:16AM EDT | 110.00 | 10.90 | 11.90 | 12.50 | 0.00 | - | 1 | 12 | 88.81% |
| CAR221118P00115000 | 2022-06-30 9:58AM EDT | 115.00 | 16.00 | 13.60 | 14.40 | 0.00 | - | 2 | 18 | 88.13% |
| CAR221118P00120000 | 2022-06-29 9:37AM EDT | 120.00 | 15.79 | 15.40 | 16.60 | 0.00 | - | 1 | 11 | 87.68% |
| CAR221118P00125000 | 2022-06-29 9:38AM EDT | 125.00 | 17.92 | 17.60 | 18.40 | 0.00 | - | 1 | 31 | 86.79% |
| CAR221118P00130000 | 2022-06-30 9:55AM EDT | 130.00 | 22.70 | 19.60 | 20.50 | 0.00 | - | 1 | 1,414 | 85.66% |
| CAR221118P00135000 | 2022-06-24 9:50AM EDT | 135.00 | 21.10 | 21.90 | 22.90 | 0.00 | - | 5 | 28 | 85.10% |
| CAR221118P00140000 | 2022-06-15 11:46AM EDT | 140.00 | 19.90 | 24.40 | 25.70 | 0.00 | - | 1 | 75 | 85.03% |
| CAR221118P00145000 | 2022-07-01 2:31PM EDT | 145.00 | 27.82 | 27.20 | 27.90 | +16.47 | +145.11% | 3 | 1 | 84.16% |
| CAR221118P00150000 | 2022-06-30 9:47AM EDT | 150.00 | 30.70 | 29.60 | 32.20 | -2.29 | -6.94% | 3 | 126 | 85.33% |
| CAR221118P00155000 | 2022-07-01 2:30PM EDT | 155.00 | 33.40 | 32.60 | 33.70 | +11.40 | +51.82% | 3 | 13 | 83.12% |
| CAR221118P00160000 | 2022-06-29 3:04PM EDT | 160.00 | 37.47 | 35.80 | 36.70 | 0.00 | - | 1 | 10 | 82.94% |
| CAR221118P00165000 | 2022-06-15 10:53AM EDT | 165.00 | 32.52 | 38.90 | 39.80 | 0.00 | - | 20 | 20 | 82.46% |
| CAR221118P00170000 | 2022-06-21 11:57AM EDT | 170.00 | 41.10 | 42.20 | 43.50 | 0.00 | - | 1 | 11 | 82.77% |
| CAR221118P00175000 | 2022-07-01 2:16PM EDT | 175.00 | 46.70 | 45.50 | 46.50 | +5.60 | +13.63% | 2 | 23 | 81.87% |
| CAR221118P00180000 | 2022-06-29 2:12PM EDT | 180.00 | 50.20 | 48.50 | 50.30 | -1.05 | -2.05% | 1 | 13 | 81.37% |
| CAR221118P00185000 | 2022-06-21 11:57AM EDT | 185.00 | 51.00 | 52.50 | 53.90 | 0.00 | - | 1 | 32 | 81.70% |
| CAR221118P00190000 | 2022-07-01 3:06PM EDT | 190.00 | 57.00 | 56.10 | 57.10 | +4.80 | +9.20% | 7 | 719 | 80.71% |
| CAR221118P00195000 | 2022-06-17 2:35PM EDT | 195.00 | 55.60 | 59.20 | 61.70 | 0.00 | - | 1 | 36 | 80.73% |
| CAR221118P00200000 | 2022-06-29 2:12PM EDT | 200.00 | 65.90 | 63.70 | 65.30 | 0.00 | - | 1 | 11 | 81.08% |
| CAR221118P00210000 | 2022-06-29 11:02AM EDT | 210.00 | 73.05 | 71.60 | 72.50 | 0.00 | - | 1 | 32 | 79.61% |
| CAR221118P00220000 | 2022-06-24 10:02AM EDT | 220.00 | 73.65 | 79.10 | 81.30 | 0.00 | - | 1 | 13 | 79.08% |
| CAR221118P00230000 | 2022-05-10 11:53AM EDT | 230.00 | 58.30 | 74.40 | 79.10 | 0.00 | - | 3 | 0 | 24.02% |
| CAR221118P00240000 | 2022-06-02 10:00AM EDT | 240.00 | 74.80 | 96.60 | 99.70 | 0.00 | - | 2 | 20 | 81.29% |
| CAR221118P00260000 | 2022-06-30 9:53AM EDT | 260.00 | 120.00 | 113.40 | 117.20 | 0.00 | - | 5 | 10 | 78.41% |
| CAR221118P00270000 | 2022-05-20 11:45AM EDT | 270.00 | 109.40 | 115.20 | 121.00 | 0.00 | - | 4 | 6 | 60.36% |
| CAR221118P00280000 | 2022-06-24 12:38PM EDT | 280.00 | 124.70 | 132.30 | 135.00 | 0.00 | - | 1 | 3 | 77.73% |
| CAR221118P00290000 | 2022-05-12 12:34PM EDT | 290.00 | 100.10 | 126.20 | 133.70 | 0.00 | - | 1 | 5 | 0.00% |
| CAR221118P00300000 | 2022-06-01 12:02PM EDT | 300.00 | 131.20 | 152.80 | 155.10 | 0.00 | - | 5 | 8 | 84.75% |
| CAR221118P00320000 | 2022-07-01 2:27PM EDT | 320.00 | 171.39 | 166.80 | 174.10 | +49.39 | +40.48% | 3 | 3 | 68.21% |
| CAR221118P00330000 | 2022-05-06 3:42PM EDT | 330.00 | 109.50 | 144.90 | 152.20 | 0.00 | - | 2 | 2 | 0.00% |
| CAR221118P00340000 | 2022-05-16 12:04AM EDT | 340.00 | 138.90 | 173.70 | 181.10 | 0.00 | - | - | 1 | 0.00% |
| CAR221118P00350000 | 2022-05-16 12:04AM EDT | 350.00 | 142.60 | 181.40 | 188.50 | 0.00 | - | - | 1 | 0.00% |
| CAR221118P00360000 | 2022-06-24 10:00AM EDT | 360.00 | 199.70 | 206.20 | 213.80 | 0.00 | - | 2 | 3 | 71.19% |
© 2022 Yahoo. All rights reserved.
