Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
228.24+15.85 (+7.46%)
At close: 04:00PM EST
228.15 -0.09 (-0.04%)
After hours: 07:32PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230217C000800002022-10-05 11:52AM EST80.0092.00147.40155.200.00-33436.82%
CAR230217C001100002022-10-05 1:53PM EST110.0072.00121.10127.700.00-11385.79%
CAR230217C001300002022-10-14 12:13PM EST130.0054.10100.50107.000.00-33302.22%
CAR230217C001400002022-12-08 1:58PM EST140.0050.8028.1035.100.00-120.00%
CAR230217C001450002022-08-15 2:34PM EST145.0062.0042.6045.100.00-110.00%
CAR230217C001500002023-01-19 10:12AM EST150.0040.400.000.000.00-100.00%
CAR230217C001550002023-02-02 9:50AM EST155.0063.400.000.000.00-100.00%
CAR230217C001600002023-01-13 12:53PM EST160.0035.070.000.000.00-100.00%
CAR230217C001625002023-02-03 3:16PM EST162.5057.400.000.000.00-100.00%
CAR230217C001650002023-01-17 3:45PM EST165.0035.160.000.000.00-200.00%
CAR230217C001700002023-01-25 10:49AM EST170.0021.300.000.000.00-100.00%
CAR230217C001725002023-01-24 2:40PM EST172.5023.400.000.000.00--00.00%
CAR230217C001750002023-01-26 1:06PM EST175.0020.700.000.000.00-500.00%
CAR230217C001775002023-02-01 2:38PM EST177.5030.800.000.000.00-200.00%
CAR230217C001800002023-02-07 10:12AM EST180.0054.700.000.000.00-200.00%
CAR230217C001825002023-02-07 10:43AM EST182.5055.000.000.000.00-200.00%
CAR230217C001850002023-02-06 9:31AM EST185.0037.440.000.000.00-100.00%
CAR230217C001875002023-02-07 10:47AM EST187.5050.730.000.000.00-300.00%
CAR230217C001900002023-02-07 10:43AM EST190.0048.010.000.000.00-700.00%
CAR230217C001925002023-02-06 2:01PM EST192.5031.200.000.000.00-200.00%
CAR230217C001950002023-02-07 1:14PM EST195.0042.400.000.000.00-1000.00%
CAR230217C001975002023-02-06 3:41PM EST197.5027.770.000.000.00-200.00%
CAR230217C002000002023-02-07 10:59AM EST200.0040.600.000.000.00-300.00%
CAR230217C002025002023-02-07 12:49PM EST202.5037.500.000.000.00-2700.00%
CAR230217C002050002023-02-03 10:34AM EST205.0028.590.000.000.00-200.00%
CAR230217C002075002023-02-03 2:08PM EST207.5027.000.000.000.00-200.00%
CAR230217C002100002023-02-07 1:48PM EST210.0029.180.000.000.00-1800.00%
CAR230217C002125002023-02-06 10:15AM EST212.5019.650.000.000.00-200.00%
CAR230217C002150002023-02-03 9:56AM EST215.0021.270.000.000.00-100.00%
CAR230217C002175002023-02-07 12:57PM EST217.5028.500.000.000.00-100.00%
CAR230217C002200002023-02-07 1:30PM EST220.0023.700.000.000.00-900.00%
CAR230217C002250002023-02-07 10:09AM EST225.0024.600.000.000.00-200.00%
CAR230217C002300002023-02-07 3:46PM EST230.0020.000.000.000.00-4101.56%
CAR230217C002350002023-02-07 2:15PM EST235.0017.600.000.000.00-803.13%
CAR230217C002400002023-02-07 3:42PM EST240.0015.300.000.000.00-3606.25%
CAR230217C002450002023-02-07 2:54PM EST245.0014.900.000.000.00-33012.50%
CAR230217C002500002023-02-07 1:59PM EST250.0011.550.000.000.00-230012.50%
CAR230217C002550002023-02-07 10:30AM EST255.0011.470.000.000.00-7012.50%
CAR230217C002600002023-02-07 9:58AM EST260.0011.800.000.000.00-8012.50%
CAR230217C002650002023-02-07 1:16PM EST265.008.300.000.000.00-1025.00%
CAR230217C002700002023-02-07 10:43AM EST270.008.210.000.000.00-7025.00%
CAR230217C002750002023-02-07 2:13PM EST275.006.650.000.000.00-2025.00%
CAR230217C002800002023-01-18 2:50PM EST280.000.570.000.000.00-6025.00%
CAR230217C002900002023-02-07 2:46PM EST290.004.450.000.000.00-16025.00%
CAR230217C003000002023-02-07 2:22PM EST300.003.400.000.000.00-16025.00%
CAR230217C003100002023-02-07 3:51PM EST310.002.850.000.000.00-16050.00%
CAR230217C003200002023-02-07 12:01PM EST320.002.200.000.000.00-5050.00%
CAR230217C003300002023-02-07 1:41PM EST330.001.450.000.000.00-3050.00%
CAR230217C003500002022-11-01 10:47AM EST350.005.501.802.750.00--1171.05%
CAR230217C003600002023-02-07 2:21PM EST360.000.900.000.000.00-1050.00%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230217P000700002023-02-06 12:45PM EST70.000.100.000.000.00-3050.00%
CAR230217P000750002023-02-06 9:30AM EST75.000.100.000.000.00-1050.00%
CAR230217P000800002023-02-07 12:43PM EST80.000.050.000.000.00-66050.00%
CAR230217P000850002022-10-28 8:30AM EST85.001.550.251.500.00-40320.31%
CAR230217P000900002023-02-07 1:23PM EST90.000.050.000.000.00-521050.00%
CAR230217P000950002022-10-11 2:26PM EST95.004.000.402.150.00-106307.91%
CAR230217P001000002023-01-17 1:40PM EST100.000.310.000.000.00-2050.00%
CAR230217P001050002023-01-19 10:21AM EST105.000.280.000.000.00-8050.00%
CAR230217P001100002023-01-19 1:53PM EST110.000.440.000.000.00-3050.00%
CAR230217P001150002023-02-07 2:04PM EST115.000.200.000.000.00-1050.00%
CAR230217P001200002023-02-06 10:14AM EST120.000.700.000.000.00-11050.00%
CAR230217P001250002023-02-03 1:24PM EST125.000.650.000.000.00-1050.00%
CAR230217P001300002023-02-02 11:33AM EST130.000.320.000.000.00-1050.00%
CAR230217P001350002023-02-07 2:34PM EST135.000.750.000.000.00-3050.00%
CAR230217P001400002023-02-07 2:46PM EST140.001.010.000.000.00-17050.00%
CAR230217P001450002023-02-06 1:27PM EST145.001.950.000.000.00-3050.00%
CAR230217P001500002023-02-07 3:45PM EST150.001.300.000.000.00-1050.00%
CAR230217P001550002023-02-07 2:30PM EST155.001.930.000.000.00-1050.00%
CAR230217P001600002023-02-07 3:41PM EST160.002.300.000.000.00-59050.00%
CAR230217P001625002023-02-03 3:35PM EST162.503.900.000.000.00-101050.00%
CAR230217P001650002023-02-07 11:42AM EST165.002.700.000.000.00-2050.00%
CAR230217P001675002023-01-30 1:23PM EST167.503.800.000.000.00-8050.00%
CAR230217P001700002023-02-07 2:46PM EST170.003.330.000.000.00-25050.00%
CAR230217P001725002023-02-06 1:49PM EST172.506.050.000.000.00-590025.00%
CAR230217P001750002023-02-07 3:40PM EST175.004.010.000.000.00-57025.00%
CAR230217P001775002023-02-06 1:55PM EST177.507.000.000.000.00-2025.00%
CAR230217P001800002023-02-06 1:55PM EST180.007.600.000.000.00-46025.00%
CAR230217P001825002023-02-07 11:09AM EST182.504.800.000.000.00-2025.00%
CAR230217P001850002023-02-07 3:40PM EST185.005.600.000.000.00-6025.00%
CAR230217P001875002023-02-07 3:48PM EST187.506.000.000.000.00-2025.00%
CAR230217P001900002023-02-07 3:00PM EST190.006.250.000.000.00-110025.00%
CAR230217P001925002023-02-07 12:31PM EST192.507.200.000.000.00-1025.00%
CAR230217P001950002023-02-07 3:00PM EST195.007.500.000.000.00-7025.00%
CAR230217P001975002023-02-06 2:53PM EST197.5013.000.000.000.00-68025.00%
CAR230217P002000002023-02-07 2:07PM EST200.009.300.000.000.00-300012.50%
CAR230217P002025002023-02-07 9:59AM EST202.508.300.000.000.00-8012.50%
CAR230217P002050002023-02-07 1:07PM EST205.0010.500.000.000.00-3012.50%
CAR230217P002075002023-02-07 11:26AM EST207.5011.200.000.000.00-14012.50%
CAR230217P002100002023-02-07 1:02PM EST210.0012.000.000.000.00-10012.50%
CAR230217P002125002023-02-07 3:42PM EST212.5013.200.000.000.00-1012.50%
CAR230217P002150002023-02-06 2:04PM EST215.0020.800.000.000.00-306.25%
CAR230217P002175002023-02-03 3:38PM EST217.5021.270.000.000.00-206.25%
CAR230217P002200002023-02-07 1:30PM EST220.0016.190.000.000.00-4106.25%
CAR230217P002250002023-02-07 1:17PM EST225.0019.700.000.000.00-301.56%
CAR230217P002300002023-02-03 3:02PM EST230.0028.200.000.000.00-200.00%
CAR230217P002350002023-02-07 3:52PM EST235.0023.250.000.000.00-600.00%
CAR230217P002400002023-02-02 1:19PM EST240.0024.100.000.000.00-400.00%
CAR230217P002450002023-02-03 12:58PM EST245.0034.010.000.000.00-600.00%
CAR230217P002500002023-02-07 9:39AM EST250.0035.110.000.000.00-100.00%
CAR230217P002550002023-02-07 12:02PM EST255.0037.400.000.000.00-1000.00%
CAR230217P002600002023-02-02 2:05PM EST260.0039.500.000.000.00--00.00%
CAR230217P002750002023-02-02 2:05PM EST275.0051.400.000.000.00--00.00%
CAR230217P002800002022-10-25 12:18PM EST280.0069.3062.4068.600.00--3200.89%