Singapore markets closed
Straits Times Index
3,151.56 -1.67 (-0.05%) S&P 500
3,759.00 -24.28 (-0.64%) Dow
30,071.77 -202.10 (-0.67%) Nasdaq
11,097.51 -51.13 (-0.46%) BTC-USD
20,104.24 +224.63 (+1.13%) CMC Crypto 200
457.83 -5.30 (-1.14%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230217C00080000 | 2022-10-05 12:52PM EDT | 80.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CAR230217C00110000 | 2022-10-05 2:53PM EDT | 110.00 | 72.00 | 76.40 | 79.20 | 0.00 | - | 1 | 1 | 104.32% |
| CAR230217C00130000 | 2022-09-22 12:11PM EDT | 130.00 | 32.44 | 60.60 | 63.90 | 0.00 | - | 1 | 0 | 93.77% |
| CAR230217C00140000 | 2022-08-02 11:41AM EDT | 140.00 | 48.60 | 41.40 | 43.70 | 0.00 | - | - | 1 | 50.01% |
| CAR230217C00145000 | 2022-08-15 3:34PM EDT | 145.00 | 62.00 | 42.60 | 45.10 | 0.00 | - | 1 | 1 | 64.89% |
| CAR230217C00150000 | 2022-09-22 10:22AM EDT | 150.00 | 20.30 | 46.90 | 50.90 | 0.00 | - | 1 | 4 | 87.22% |
| CAR230217C00155000 | 2022-08-31 3:44PM EDT | 155.00 | 40.96 | 25.20 | 28.20 | 0.00 | - | 1 | 1 | 37.76% |
| CAR230217C00160000 | 2022-10-04 10:12AM EDT | 160.00 | 35.50 | 41.60 | 45.50 | 0.00 | - | 1 | 3 | 86.10% |
| CAR230217C00170000 | 2022-10-04 10:54AM EDT | 170.00 | 29.51 | 36.70 | 39.60 | 0.00 | - | 2 | 34 | 83.80% |
| CAR230217C00175000 | 2022-10-04 10:54AM EDT | 175.00 | 27.48 | 33.70 | 37.60 | 0.00 | - | 2 | 44 | 82.79% |
| CAR230217C00180000 | 2022-10-03 10:46AM EDT | 180.00 | 19.25 | 31.10 | 35.50 | 0.00 | - | 4 | 7 | 81.91% |
| CAR230217C00185000 | 2022-09-08 12:36PM EDT | 185.00 | 20.10 | 28.80 | 33.50 | 0.00 | - | 2 | 3 | 81.27% |
| CAR230217C00190000 | 2022-08-10 11:56AM EDT | 190.00 | 38.30 | 21.30 | 22.30 | 0.00 | - | 1 | 6 | 63.55% |
| CAR230217C00200000 | 2022-09-16 10:35AM EDT | 200.00 | 12.98 | 23.80 | 26.60 | 0.00 | - | 3 | 11 | 79.16% |
| CAR230217C00210000 | 2022-08-02 11:05AM EDT | 210.00 | 19.50 | 14.90 | 17.70 | 0.00 | - | - | 1 | 64.91% |
| CAR230217C00220000 | 2022-10-03 1:51PM EDT | 220.00 | 11.10 | 18.40 | 20.30 | 0.00 | - | 5 | 18 | 78.27% |
| CAR230217C00230000 | 2022-08-16 12:54PM EDT | 230.00 | 27.20 | 8.40 | 11.40 | 0.00 | - | 20 | 20 | 59.88% |
| CAR230217C00240000 | 2022-09-16 10:29AM EDT | 240.00 | 6.58 | 11.20 | 15.70 | 0.00 | - | 1 | 33 | 74.10% |
| CAR230217C00250000 | 2022-08-16 12:54PM EDT | 250.00 | 21.80 | 5.10 | 9.00 | 0.00 | - | 20 | 20 | 60.54% |
| CAR230217C00260000 | 2022-08-16 12:54PM EDT | 260.00 | 19.50 | 5.10 | 8.30 | 0.00 | - | 20 | 20 | 63.31% |
| CAR230217C00270000 | 2022-09-30 1:09PM EDT | 270.00 | 4.00 | 7.30 | 11.40 | 0.00 | - | 2 | 49 | 75.27% |
| CAR230217C00280000 | 2022-09-30 11:38AM EDT | 280.00 | 3.60 | 6.60 | 9.90 | 0.00 | - | 3 | 4 | 75.44% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230217P00070000 | 2022-09-30 12:56PM EDT | 70.00 | 1.98 | 0.80 | 1.75 | 0.00 | - | 1 | 2 | 92.53% |
| CAR230217P00075000 | 2022-09-22 3:21PM EDT | 75.00 | 3.00 | 1.00 | 1.90 | 0.00 | - | 2 | 32 | 88.67% |
| CAR230217P00080000 | 2022-10-03 1:24PM EDT | 80.00 | 2.50 | 1.50 | 2.95 | 0.00 | - | 1 | 39 | 91.26% |
| CAR230217P00085000 | 2022-10-04 9:30AM EDT | 85.00 | 3.20 | 1.95 | 3.10 | 0.00 | - | 2 | 5 | 87.94% |
| CAR230217P00090000 | 2022-10-05 3:34PM EDT | 90.00 | 3.15 | 2.75 | 3.60 | 0.00 | - | 1 | 23 | 87.24% |
| CAR230217P00095000 | 2022-09-29 9:39AM EDT | 95.00 | 6.75 | 3.40 | 4.90 | 0.00 | - | 1 | 1 | 88.04% |
| CAR230217P00100000 | 2022-10-05 3:34PM EDT | 100.00 | 4.62 | 4.00 | 4.60 | 0.00 | - | 4 | 57 | 83.07% |
| CAR230217P00105000 | 2022-10-04 1:12PM EDT | 105.00 | 6.20 | 4.90 | 6.30 | 0.00 | - | 1 | 2 | 84.50% |
| CAR230217P00110000 | 2022-09-29 9:39AM EDT | 110.00 | 10.35 | 5.80 | 7.80 | 0.00 | - | 1 | 6 | 84.51% |
| CAR230217P00115000 | 2022-08-15 3:31PM EDT | 115.00 | 6.80 | 8.70 | 9.80 | 0.00 | - | 70 | 79 | 89.13% |
| CAR230217P00120000 | 2022-10-05 1:34PM EDT | 120.00 | 9.20 | 7.90 | 10.40 | 0.00 | - | 2 | 40 | 82.66% |
| CAR230217P00125000 | 2022-09-16 3:04PM EDT | 125.00 | 14.60 | 9.20 | 10.00 | 0.00 | - | 3 | 21 | 78.49% |
| CAR230217P00130000 | 2022-08-23 11:34AM EDT | 130.00 | 14.25 | 17.80 | 19.90 | 0.00 | - | 1 | 2 | 103.60% |
| CAR230217P00135000 | 2022-10-05 1:01PM EDT | 135.00 | 14.10 | 12.00 | 12.50 | 0.00 | - | 1 | 84 | 75.94% |
| CAR230217P00140000 | 2022-07-21 3:52PM EDT | 140.00 | 26.17 | 16.90 | 18.10 | 0.00 | - | 4 | 5 | 86.07% |
| CAR230217P00145000 | 2022-09-16 3:04PM EDT | 145.00 | 23.80 | 14.70 | 16.50 | 0.00 | - | 3 | 4 | 74.24% |
| CAR230217P00150000 | 2022-09-29 9:50AM EDT | 150.00 | 26.90 | 17.10 | 18.30 | 0.00 | - | 1 | 5 | 74.07% |
| CAR230217P00155000 | 2022-10-03 12:25PM EDT | 155.00 | 26.50 | 18.50 | 21.10 | 0.00 | - | 6 | 7 | 73.53% |
| CAR230217P00160000 | 2022-10-04 9:55AM EDT | 160.00 | 24.30 | 20.40 | 24.30 | 0.00 | - | 2 | 3 | 73.82% |
| CAR230217P00165000 | 2022-09-09 12:59PM EDT | 165.00 | 29.10 | 23.10 | 25.40 | 0.00 | - | 2 | 2 | 72.11% |
| CAR230217P00170000 | 2022-10-05 10:40AM EDT | 170.00 | 31.00 | 25.30 | 29.00 | 0.00 | - | 5 | 15 | 72.60% |
| CAR230217P00175000 | 2022-09-16 3:03PM EDT | 175.00 | 42.29 | 27.40 | 30.60 | 0.00 | - | 4 | 7 | 70.23% |
| CAR230217P00180000 | 2022-08-22 10:09AM EDT | 180.00 | 37.20 | 41.50 | 42.70 | 0.00 | - | 5 | 9 | 94.48% |
| CAR230217P00185000 | 2022-08-12 12:51PM EDT | 185.00 | 33.19 | 38.60 | 42.60 | 0.00 | - | 7 | 8 | 83.37% |
| CAR230217P00190000 | 2022-08-05 3:11PM EDT | 190.00 | 38.90 | 45.10 | 48.30 | 0.00 | - | 1 | 2 | 90.13% |
| CAR230217P00200000 | 2022-08-18 11:18AM EDT | 200.00 | 44.60 | 60.50 | 64.00 | 0.00 | - | 1 | 19 | 110.78% |
| CAR230217P00220000 | 2022-06-21 1:22PM EDT | 220.00 | 81.70 | 76.20 | 78.00 | 0.00 | - | - | 2 | 111.65% |
© 2022 Yahoo. All rights reserved.
