Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,164.00 +52.92 (+1.29%) Dow
34,156.69 +265.67 (+0.78%) Nasdaq
12,113.79 +226.34 (+1.90%) BTC-USD
23,187.67 +180.19 (+0.78%) CMC Crypto 200
535.11 +9.15 (+1.74%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230217C00080000 | 2022-10-05 11:52AM EST | 80.00 | 92.00 | 147.40 | 155.20 | 0.00 | - | 3 | 3 | 436.82% |
| CAR230217C00110000 | 2022-10-05 1:53PM EST | 110.00 | 72.00 | 121.10 | 127.70 | 0.00 | - | 1 | 1 | 385.79% |
| CAR230217C00130000 | 2022-10-14 12:13PM EST | 130.00 | 54.10 | 100.50 | 107.00 | 0.00 | - | 3 | 3 | 302.22% |
| CAR230217C00140000 | 2022-12-08 1:58PM EST | 140.00 | 50.80 | 28.10 | 35.10 | 0.00 | - | 1 | 2 | 0.00% |
| CAR230217C00145000 | 2022-08-15 2:34PM EST | 145.00 | 62.00 | 42.60 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| CAR230217C00150000 | 2023-01-19 10:12AM EST | 150.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230217C00155000 | 2023-02-02 9:50AM EST | 155.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230217C00160000 | 2023-01-13 12:53PM EST | 160.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230217C00162500 | 2023-02-03 3:16PM EST | 162.50 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230217C00165000 | 2023-01-17 3:45PM EST | 165.00 | 35.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230217C00170000 | 2023-01-25 10:49AM EST | 170.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230217C00172500 | 2023-01-24 2:40PM EST | 172.50 | 23.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230217C00175000 | 2023-01-26 1:06PM EST | 175.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CAR230217C00177500 | 2023-02-01 2:38PM EST | 177.50 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230217C00180000 | 2023-02-07 10:12AM EST | 180.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230217C00182500 | 2023-02-07 10:43AM EST | 182.50 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230217C00185000 | 2023-02-06 9:31AM EST | 185.00 | 37.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230217C00187500 | 2023-02-07 10:47AM EST | 187.50 | 50.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR230217C00190000 | 2023-02-07 10:43AM EST | 190.00 | 48.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAR230217C00192500 | 2023-02-06 2:01PM EST | 192.50 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230217C00195000 | 2023-02-07 1:14PM EST | 195.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR230217C00197500 | 2023-02-06 3:41PM EST | 197.50 | 27.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230217C00200000 | 2023-02-07 10:59AM EST | 200.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR230217C00202500 | 2023-02-07 12:49PM EST | 202.50 | 37.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CAR230217C00205000 | 2023-02-03 10:34AM EST | 205.00 | 28.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230217C00207500 | 2023-02-03 2:08PM EST | 207.50 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230217C00210000 | 2023-02-07 1:48PM EST | 210.00 | 29.18 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CAR230217C00212500 | 2023-02-06 10:15AM EST | 212.50 | 19.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230217C00215000 | 2023-02-03 9:56AM EST | 215.00 | 21.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230217C00217500 | 2023-02-07 12:57PM EST | 217.50 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230217C00220000 | 2023-02-07 1:30PM EST | 220.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAR230217C00225000 | 2023-02-07 10:09AM EST | 225.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230217C00230000 | 2023-02-07 3:46PM EST | 230.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| CAR230217C00235000 | 2023-02-07 2:15PM EST | 235.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CAR230217C00240000 | 2023-02-07 3:42PM EST | 240.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| CAR230217C00245000 | 2023-02-07 2:54PM EST | 245.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| CAR230217C00250000 | 2023-02-07 1:59PM EST | 250.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| CAR230217C00255000 | 2023-02-07 10:30AM EST | 255.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| CAR230217C00260000 | 2023-02-07 9:58AM EST | 260.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CAR230217C00265000 | 2023-02-07 1:16PM EST | 265.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230217C00270000 | 2023-02-07 10:43AM EST | 270.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CAR230217C00275000 | 2023-02-07 2:13PM EST | 275.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR230217C00280000 | 2023-01-18 2:50PM EST | 280.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CAR230217C00290000 | 2023-02-07 2:46PM EST | 290.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CAR230217C00300000 | 2023-02-07 2:22PM EST | 300.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| CAR230217C00310000 | 2023-02-07 3:51PM EST | 310.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CAR230217C00320000 | 2023-02-07 12:01PM EST | 320.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CAR230217C00330000 | 2023-02-07 1:41PM EST | 330.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR230217C00350000 | 2022-11-01 10:47AM EST | 350.00 | 5.50 | 1.80 | 2.75 | 0.00 | - | - | 1 | 171.05% |
| CAR230217C00360000 | 2023-02-07 2:21PM EST | 360.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230217P00070000 | 2023-02-06 12:45PM EST | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR230217P00075000 | 2023-02-06 9:30AM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230217P00080000 | 2023-02-07 12:43PM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| CAR230217P00085000 | 2022-10-28 8:30AM EST | 85.00 | 1.55 | 0.25 | 1.50 | 0.00 | - | 4 | 0 | 320.31% |
| CAR230217P00090000 | 2023-02-07 1:23PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 50.00% |
| CAR230217P00095000 | 2022-10-11 2:26PM EST | 95.00 | 4.00 | 0.40 | 2.15 | 0.00 | - | 10 | 6 | 307.91% |
| CAR230217P00100000 | 2023-01-17 1:40PM EST | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR230217P00105000 | 2023-01-19 10:21AM EST | 105.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CAR230217P00110000 | 2023-01-19 1:53PM EST | 110.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR230217P00115000 | 2023-02-07 2:04PM EST | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230217P00120000 | 2023-02-06 10:14AM EST | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CAR230217P00125000 | 2023-02-03 1:24PM EST | 125.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230217P00130000 | 2023-02-02 11:33AM EST | 130.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230217P00135000 | 2023-02-07 2:34PM EST | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR230217P00140000 | 2023-02-07 2:46PM EST | 140.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CAR230217P00145000 | 2023-02-06 1:27PM EST | 145.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CAR230217P00150000 | 2023-02-07 3:45PM EST | 150.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230217P00155000 | 2023-02-07 2:30PM EST | 155.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CAR230217P00160000 | 2023-02-07 3:41PM EST | 160.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| CAR230217P00162500 | 2023-02-03 3:35PM EST | 162.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| CAR230217P00165000 | 2023-02-07 11:42AM EST | 165.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR230217P00167500 | 2023-01-30 1:23PM EST | 167.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CAR230217P00170000 | 2023-02-07 2:46PM EST | 170.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CAR230217P00172500 | 2023-02-06 1:49PM EST | 172.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 590 | 0 | 25.00% |
| CAR230217P00175000 | 2023-02-07 3:40PM EST | 175.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| CAR230217P00177500 | 2023-02-06 1:55PM EST | 177.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR230217P00180000 | 2023-02-06 1:55PM EST | 180.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| CAR230217P00182500 | 2023-02-07 11:09AM EST | 182.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR230217P00185000 | 2023-02-07 3:40PM EST | 185.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CAR230217P00187500 | 2023-02-07 3:48PM EST | 187.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR230217P00190000 | 2023-02-07 3:00PM EST | 190.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| CAR230217P00192500 | 2023-02-07 12:31PM EST | 192.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230217P00195000 | 2023-02-07 3:00PM EST | 195.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CAR230217P00197500 | 2023-02-06 2:53PM EST | 197.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| CAR230217P00200000 | 2023-02-07 2:07PM EST | 200.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| CAR230217P00202500 | 2023-02-07 9:59AM EST | 202.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CAR230217P00205000 | 2023-02-07 1:07PM EST | 205.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CAR230217P00207500 | 2023-02-07 11:26AM EST | 207.50 | 11.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CAR230217P00210000 | 2023-02-07 1:02PM EST | 210.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAR230217P00212500 | 2023-02-07 3:42PM EST | 212.50 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR230217P00215000 | 2023-02-06 2:04PM EST | 215.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAR230217P00217500 | 2023-02-03 3:38PM EST | 217.50 | 21.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CAR230217P00220000 | 2023-02-07 1:30PM EST | 220.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| CAR230217P00225000 | 2023-02-07 1:17PM EST | 225.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CAR230217P00230000 | 2023-02-03 3:02PM EST | 230.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230217P00235000 | 2023-02-07 3:52PM EST | 235.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR230217P00240000 | 2023-02-02 1:19PM EST | 240.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CAR230217P00245000 | 2023-02-03 12:58PM EST | 245.00 | 34.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CAR230217P00250000 | 2023-02-07 9:39AM EST | 250.00 | 35.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230217P00255000 | 2023-02-07 12:02PM EST | 255.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR230217P00260000 | 2023-02-02 2:05PM EST | 260.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230217P00275000 | 2023-02-02 2:05PM EST | 275.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230217P00280000 | 2022-10-25 12:18PM EST | 280.00 | 69.30 | 62.40 | 68.60 | 0.00 | - | - | 3 | 200.89% |
© 2023 Yahoo. All rights reserved.
