Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
152.12+6.40 (+4.39%)
As of 10:01AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230120C000150002022-01-20 3:12PM EDT15.00181.08138.20153.300.00-25493.75%
CAR230120C000180002022-02-15 2:00PM EDT18.00154.70266.60276.000.00-140.00%
CAR230120C000200002022-01-03 4:55PM EDT20.00183.00151.80164.200.00-100.00%
CAR230120C000230002021-11-02 3:19PM EDT23.00363.50230.60243.200.00-160.00%
CAR230120C000250002022-04-20 3:35PM EDT25.00295.20145.60153.800.00-15723.63%
CAR230120C000280002021-11-10 7:47AM EDT28.0014.70210.00219.900.00--50.00%
CAR230120C000300002022-05-04 9:53AM EDT30.00260.00157.70166.300.00-2220.00%
CAR230120C000320002021-12-23 12:43PM EDT32.00189.52138.60152.200.00-34579.00%
CAR230120C000350002021-11-08 4:34PM EDT35.00258.00205.10217.000.00-1120.00%
CAR230120C000370002021-12-23 12:43PM EDT37.00184.97134.50148.400.00-39508.13%
CAR230120C000400002021-11-10 7:47AM EDT40.0063.94200.30209.100.00-1280.00%
CAR230120C000420002021-10-25 12:55PM EDT42.00132.82238.50255.000.00-330.00%
CAR230120C000450002022-05-31 11:24AM EDT45.00154.83101.90108.400.00-363133.30%
CAR230120C000470002021-11-10 7:47AM EDT47.0017.05191.90204.200.00-30310.00%
CAR230120C000500002022-07-28 10:48AM EDT50.00116.43125.70130.100.00-140369.40%
CAR230120C000525002022-03-10 2:17PM EDT52.50147.05186.70200.500.00-820.00%
CAR230120C000550002021-10-28 1:42PM EDT55.00121.52226.70242.800.00-51420.00%
CAR230120C000575002021-10-28 1:42PM EDT57.50119.39225.00244.500.00-520.00%
CAR230120C000600002022-06-10 2:37PM EDT60.00111.8397.30103.300.00-147176.34%
CAR230120C000625002022-05-03 10:47AM EDT62.50211.05128.40138.100.00-14455.88%
CAR230120C000650002021-11-02 10:37AM EDT65.00293.50192.80206.600.00-3120.00%
CAR230120C000675002021-12-06 10:36AM EDT67.50191.000.000.000.00-130.00%
CAR230120C000700002021-12-15 10:35AM EDT70.00158.70127.50139.500.00-120472.00%
CAR230120C000725002021-11-02 11:16AM EDT72.50335.00186.70200.600.00-670.00%
CAR230120C000750002021-10-25 12:23PM EDT75.00104.37213.80227.000.00-2160.00%
CAR230120C000775002021-12-20 10:48AM EDT77.50145.62112.30126.500.00-13361.52%
CAR230120C000800002022-03-14 1:17PM EDT80.00140.670.000.000.00-100.00%
CAR230120C000825002021-11-10 7:47AM EDT82.5073.60165.20176.200.00--10.00%
CAR230120C000850002022-03-14 1:17PM EDT85.00136.620.000.000.00-100.00%
CAR230120C000900002022-08-02 10:18AM EDT90.0080.2274.9079.000.00-164147.89%
CAR230120C000925002022-04-08 9:30AM EDT92.50163.44164.20177.300.00-140.00%
CAR230120C000950002022-07-25 9:44AM EDT95.0070.2580.4087.200.00-229193.70%
CAR230120C000975002021-11-10 7:47AM EDT97.5056.56153.80166.500.00-110.00%
CAR230120C001000002022-09-09 2:58PM EDT100.0072.1052.5057.500.00-148365.80%
CAR230120C001050002022-09-02 1:20PM EDT105.0066.1048.8054.700.00-11370.45%
CAR230120C001100002022-07-25 9:44AM EDT110.0059.480.000.000.00-2170.00%
CAR230120C001150002022-08-25 9:41AM EDT115.0071.9035.6038.700.00-11140.50%
CAR230120C001200002022-09-01 11:42AM EDT120.0051.2038.0043.900.00-16070.07%
CAR230120C001250002022-08-10 2:37PM EDT125.0072.0552.2053.400.00-10104124.36%
CAR230120C001300002022-09-21 11:08AM EDT130.0038.2032.6037.100.00-131770.39%
CAR230120C001350002022-09-23 10:01AM EDT135.0022.2030.8033.900.00-1529371.39%
CAR230120C001400002022-09-27 10:11AM EDT140.0028.9027.0031.000.00-23369.01%
CAR230120C001450002022-09-23 10:01AM EDT145.0018.0024.5028.400.00-202868.70%
CAR230120C001500002022-09-23 9:47AM EDT150.0016.1022.1026.000.00-14868.33%
CAR230120C001550002022-09-23 9:53AM EDT155.0014.5021.8023.800.00-11670.87%
CAR230120C001600002022-09-28 9:32AM EDT160.0019.7019.8021.60-14.00-41.54%12570.39%
CAR230120C001650002022-08-25 3:56PM EDT165.0042.6011.3016.300.00-43455.36%
CAR230120C001700002022-09-16 9:45AM EDT170.0019.3015.1018.200.00-15368.59%
CAR230120C001750002022-09-27 2:12PM EDT175.0012.7513.2016.500.00-223467.72%
CAR230120C001800002022-09-27 12:14PM EDT180.0012.0012.0015.200.00-53968.11%
CAR230120C001850002022-09-26 3:40PM EDT185.009.5011.5013.800.00-11869.07%
CAR230120C001900002022-09-27 2:46PM EDT190.0010.1010.7012.500.00-12569.42%
CAR230120C001950002022-08-30 11:58AM EDT195.0020.6010.0011.400.00-43069.93%
CAR230120C002000002022-09-26 11:47AM EDT200.007.318.8010.300.00-825469.35%
CAR230120C002100002022-09-23 12:50PM EDT210.004.807.108.700.00-12369.47%
CAR230120C002200002022-09-16 2:56PM EDT220.005.955.907.100.00-24269.46%
CAR230120C002300002022-09-16 2:56PM EDT230.004.855.005.700.00-25669.48%
CAR230120C002400002022-09-22 3:59PM EDT240.002.752.804.900.00-64066.83%
CAR230120C002500002022-09-19 10:39AM EDT250.003.342.754.200.00-17568.75%
CAR230120C002600002022-09-13 10:14AM EDT260.006.552.303.300.00-49768.47%
CAR230120C002700002022-09-19 12:07PM EDT270.002.420.000.000.00-15225.00%
CAR230120C002800002022-09-08 3:28PM EDT280.003.200.000.000.00-11125.00%
CAR230120C002900002022-09-23 9:30AM EDT290.001.000.000.000.00-210925.00%
CAR230120C003000002022-09-27 10:20AM EDT300.001.500.000.000.00-19225.00%
CAR230120C003100002022-08-19 10:32AM EDT310.004.360.502.350.00-110472.66%
CAR230120C003200002022-09-27 11:18AM EDT320.000.900.000.000.00-112825.00%
CAR230120C003300002022-09-15 2:35PM EDT330.001.500.000.000.00-111525.00%
CAR230120C003400002022-08-15 12:11PM EDT340.004.100.851.800.00-14878.59%
CAR230120C003500002022-08-17 2:53PM EDT350.003.600.451.000.00-13773.05%
CAR230120C003600002022-08-11 3:34PM EDT360.003.100.501.650.00-21379.86%
CAR230120C003700002022-09-09 9:30AM EDT370.000.970.000.000.00-1325.00%
CAR230120C003800002022-08-03 2:15PM EDT380.002.200.401.150.00-3179.47%
CAR230120C003900002022-08-08 9:31AM EDT390.002.200.201.100.00-1379.13%
CAR230120C004000002022-09-06 2:37PM EDT400.000.650.000.000.00-81425.00%
CAR230120C004100002022-09-06 2:37PM EDT410.000.550.000.000.00-8425.00%
CAR230120C004300002022-08-10 3:39PM EDT430.001.400.001.000.00-11082.52%
CAR230120C004400002022-07-20 10:39AM EDT440.001.000.251.300.00-19089.28%
CAR230120C004500002022-04-26 12:01PM EDT450.0032.704.609.200.00-1516137.28%
CAR230120C004600002022-08-16 12:47PM EDT460.001.250.101.100.00-12613188.92%
CAR230120C004800002021-11-19 3:26PM EDT480.0066.5023.4031.600.00-11217.91%
CAR230120C004900002022-09-16 10:11AM EDT490.000.250.050.000.00-12266.80%
CAR230120C005000002022-08-11 11:00AM EDT500.000.650.000.750.00-17288.67%
CAR230120C005100002022-08-17 9:31AM EDT510.000.600.000.000.00-1350.00%
CAR230120C005500002022-04-05 3:50PM EDT550.0019.3015.5019.700.00--10197.32%
CAR230120C005600002022-01-13 4:23PM EDT560.0011.001.5010.400.00-10149.45%
CAR230120C005800002022-05-23 9:50AM EDT580.001.200.002.550.00-66114.92%
CAR230120C006000002022-05-23 10:01AM EDT600.002.180.101.600.00-56110.50%
CAR230120C006100002022-07-14 9:30AM EDT610.000.700.000.750.00-11100.49%
CAR230120C006200002022-08-17 9:31AM EDT620.000.250.000.000.00-1150.00%
CAR230120C006300002022-07-27 10:30AM EDT630.000.270.001.000.00-11106.01%
CAR230120C006700002022-04-20 2:45PM EDT670.0018.000.853.900.00--1136.94%
CAR230120C007000002022-02-14 4:24PM EDT700.005.0910.0019.000.00-30205.37%
CAR230120C007200002022-05-27 9:42AM EDT720.001.000.001.800.00-57122.68%
CAR230120C007300002022-05-16 12:04AM EDT730.004.600.002.600.00--1130.01%
CAR230120C007600002022-05-11 10:58AM EDT760.004.100.002.500.00-7575131.79%
CAR230120C007800002022-05-06 12:08PM EDT780.005.300.003.100.00-112137.60%
CAR230120C008000002022-09-08 2:53PM EDT800.000.100.001.000.00-150119.97%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230120P000150002022-09-13 2:02PM EDT15.000.110.000.000.00-314750.00%
CAR230120P000180002022-06-23 3:47PM EDT18.000.400.000.750.00-129186.43%
CAR230120P000200002022-08-12 10:45AM EDT20.000.100.000.250.00-9160151.76%
CAR230120P000230002022-08-12 10:45AM EDT23.000.100.001.000.00-461,351172.17%
CAR230120P000250002022-06-24 2:16PM EDT25.000.570.050.850.00-1321161.62%
CAR230120P000280002022-07-28 10:36AM EDT28.000.250.050.900.00-122152.83%
CAR230120P000300002022-08-16 10:34AM EDT30.000.400.100.350.00-180131.06%
CAR230120P000320002022-07-28 9:47AM EDT32.000.580.100.900.00-165142.09%
CAR230120P000350002021-12-02 4:18PM EDT35.001.220.001.500.00-234143.80%
CAR230120P000370002022-06-17 10:13AM EDT37.001.200.001.450.00-22,032137.65%
CAR230120P000400002022-09-19 10:24AM EDT40.000.400.250.000.00-267100.20%
CAR230120P000420002022-07-19 10:53AM EDT42.000.650.100.000.00-1387.11%
CAR230120P000450002022-07-21 2:32PM EDT45.000.500.101.100.00-17115.43%
CAR230120P000470002022-05-19 1:55PM EDT47.002.250.203.100.00-151136.13%
CAR230120P000500002022-07-21 11:14AM EDT50.000.900.201.200.00-4218108.98%
CAR230120P000525002022-06-17 1:36PM EDT52.502.250.802.400.00-226123.41%
CAR230120P000550002022-06-15 11:16AM EDT55.002.251.102.700.00-1380123.27%
CAR230120P000575002022-06-13 9:30AM EDT57.503.000.000.000.00-2511525.00%
CAR230120P000600002022-08-03 1:49PM EDT60.000.900.351.400.00-128396.34%
CAR230120P000625002022-08-03 1:50PM EDT62.501.000.401.500.00-132594.04%
CAR230120P000650002022-09-27 12:45PM EDT65.001.450.802.200.00-12799.46%
CAR230120P000675002022-06-13 10:17AM EDT67.504.802.653.700.00-1114115.41%
CAR230120P000700002022-09-20 11:24AM EDT70.001.430.903.700.00-225101.78%
CAR230120P000725002022-04-04 9:30AM EDT72.503.700.000.000.00-21825.00%
CAR230120P000750002022-09-20 11:24AM EDT75.002.011.802.450.00-126592.14%
CAR230120P000775002022-06-14 9:35AM EDT77.507.202.706.900.00-112112.11%
CAR230120P000800002022-09-16 3:36PM EDT80.002.502.153.500.00-210391.77%
CAR230120P000825002021-11-10 7:47AM EDT82.5023.198.7010.900.00-10135.88%
CAR230120P000850002022-09-14 10:49AM EDT85.002.552.953.500.00-1487.99%
CAR230120P000875002022-06-21 10:48AM EDT87.507.825.305.900.00-121101.22%
CAR230120P000900002022-09-21 10:10AM EDT90.003.353.604.300.00-13886.36%
CAR230120P000925002022-08-19 11:11AM EDT92.503.204.104.600.00-3485.56%
CAR230120P000950002022-09-14 12:25PM EDT95.003.494.505.100.00-5984.92%
CAR230120P000975002022-03-14 1:42PM EDT97.509.020.000.000.00-1012.50%
CAR230120P001000002022-09-28 9:36AM EDT100.006.005.506.10+0.50+9.09%145083.72%
CAR230120P001050002022-09-09 3:39PM EDT105.004.706.507.600.00-31583.16%
CAR230120P001100002022-09-26 10:21AM EDT110.008.207.808.800.00-15681.92%
CAR230120P001150002022-09-15 10:58AM EDT115.006.809.1010.100.00-34480.35%
CAR230120P001200002022-09-27 10:06AM EDT120.0010.8610.6012.600.00-123281.04%
CAR230120P001250002022-09-27 3:03PM EDT125.0013.8012.4014.900.00-221481.20%
CAR230120P001300002022-09-27 2:16PM EDT130.0016.8014.1016.200.00-24078.83%
CAR230120P001350002022-09-26 1:41PM EDT135.0019.9816.3018.300.00-314578.27%
CAR230120P001400002022-09-16 11:43AM EDT140.0018.3318.5020.400.00-11077.22%
CAR230120P001450002022-09-27 3:03PM EDT145.0023.2021.0024.000.00-837778.52%
CAR230120P001500002022-09-27 10:26AM EDT150.0023.8023.7026.500.00-110777.92%
CAR230120P001550002022-09-19 12:07PM EDT155.0025.4826.5028.700.00-16976.60%
CAR230120P001600002022-09-27 3:14PM EDT160.0031.9628.8032.700.00-105276.80%
CAR230120P001650002022-09-27 9:30AM EDT165.0035.7732.4036.700.00-11678.51%
CAR230120P001700002022-09-16 3:05PM EDT170.0036.1035.6039.200.00-717977.05%
CAR230120P001750002022-09-06 12:38PM EDT175.0035.2739.0043.900.00-16578.77%
CAR230120P001800002022-09-14 1:58PM EDT180.0035.4042.5046.300.00-11976.89%
CAR230120P001850002022-09-19 12:07PM EDT185.0044.9046.3050.400.00-115977.68%
CAR230120P001900002022-09-19 1:51PM EDT190.0049.1049.9054.500.00-12977.87%
CAR230120P001950002022-09-01 2:27PM EDT195.0046.9053.8058.000.00-11777.32%
CAR230120P002000002022-09-13 1:20PM EDT200.0047.2057.7062.000.00-113277.26%
CAR230120P002100002022-09-21 2:23PM EDT210.0064.0065.1070.800.00-215677.03%
CAR230120P002200002022-08-24 1:53PM EDT220.0056.2085.1087.300.00-133109.02%
CAR230120P002300002022-08-31 1:57PM EDT230.0069.7083.2088.000.00-108178.99%
CAR230120P002400002022-09-23 2:30PM EDT240.00104.9490.8097.300.00-12877.33%
CAR230120P002500002022-08-16 12:25PM EDT250.0069.8089.6094.800.00-2110.00%
CAR230120P002600002022-09-21 10:48AM EDT260.00109.05110.40115.900.00-126081.34%
CAR230120P002700002022-08-02 1:56PM EDT270.00107.20107.80112.000.00-350.00%
CAR230120P002800002022-08-02 1:56PM EDT280.00116.20117.10121.200.00-230.00%
CAR230120P002900002022-05-04 12:35PM EDT290.0077.30115.30122.200.00-130.00%
CAR230120P003000002022-09-21 10:48AM EDT300.00147.90147.20154.700.00-1182.57%
CAR230120P003200002022-04-21 9:30AM EDT320.0082.13154.20161.800.00--50.00%
CAR230120P003300002022-04-21 9:30AM EDT330.0087.68163.20171.500.00--50.00%
CAR230120P003500002022-05-27 9:46AM EDT350.00168.60187.80194.500.00-120.00%
CAR230120P003700002022-04-20 12:07PM EDT370.00114.70197.20210.600.00--40.00%
CAR230120P003900002022-05-05 11:37AM EDT390.00148.30202.00210.100.00--10.00%
CAR230120P004000002021-11-30 4:12PM EDT400.00196.17216.20224.000.00-120.00%
CAR230120P004100002022-05-03 3:35PM EDT410.00159.10216.10222.700.00--30.00%
CAR230120P004900002022-05-03 3:35PM EDT490.00225.50289.80302.000.00--120.00%
CAR230120P005000002022-04-20 11:31AM EDT500.00219.00320.80334.900.00--10.00%
CAR230120P006500002022-05-16 12:04AM EDT650.00418.63477.70486.200.00--00.00%
CAR230120P006800002022-08-11 2:02PM EDT680.00491.50509.60514.300.00-400.00%
CAR230120P006900002022-06-10 3:41PM EDT690.00520.86530.50535.900.00--00.00%
CAR230120P007000002022-06-08 3:57PM EDT700.00515.00540.50545.800.00--00.00%
CAR230120P007400002022-04-25 10:25AM EDT740.00453.20556.90564.700.00--00.00%
CAR230120P007600002022-04-22 11:41AM EDT760.00468.30581.50589.200.00-700.00%
CAR230120P007800002021-12-20 4:33PM EDT780.00577.22595.50613.500.00-210.00%
CAR230120P008000002022-05-09 11:17AM EDT800.00566.330.000.000.00-200.00%