Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,761.49 +0.38 (+0.00%) BTC-USD
23,027.34 -73.63 (-0.32%) CMC Crypto 200
521.78 +4.77 (+0.92%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EST. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230317C00070000 | 2022-12-22 12:59PM EST | 70.00 | 88.80 | 120.20 | 125.40 | 0.00 | - | - | 2 | 117.19% |
| CAR230317C00075000 | 2022-10-05 10:11AM EST | 75.00 | 97.10 | 154.30 | 160.90 | 0.00 | - | 1 | 1 | 550.34% |
| CAR230317C00140000 | 2022-12-22 12:59PM EST | 140.00 | 30.90 | 53.70 | 58.20 | 0.00 | - | 4 | 10 | 78.89% |
| CAR230317C00145000 | 2023-01-13 1:05PM EST | 145.00 | 49.25 | 48.90 | 51.70 | 0.00 | - | 20 | 24 | 67.63% |
| CAR230317C00150000 | 2023-01-05 1:48PM EST | 150.00 | 29.10 | 43.60 | 48.20 | 0.00 | - | 2 | 12 | 65.83% |
| CAR230317C00155000 | 2023-01-20 2:35PM EST | 155.00 | 43.40 | 40.70 | 43.40 | 0.00 | - | 1 | 27 | 66.66% |
| CAR230317C00160000 | 2023-01-06 10:10AM EST | 160.00 | 28.30 | 35.80 | 39.80 | 0.00 | - | 1 | 12 | 64.21% |
| CAR230317C00165000 | 2023-01-13 2:21PM EST | 165.00 | 35.20 | 31.60 | 35.40 | 0.00 | - | 3 | 9 | 60.97% |
| CAR230317C00170000 | 2023-01-20 11:43AM EST | 170.00 | 31.34 | 28.70 | 31.70 | 0.00 | - | 3 | 26 | 61.71% |
| CAR230317C00175000 | 2023-01-26 1:06PM EST | 175.00 | 24.41 | 25.10 | 28.00 | 0.00 | - | 3 | 57 | 59.96% |
| CAR230317C00180000 | 2023-01-09 10:05AM EST | 180.00 | 15.50 | 23.20 | 25.70 | 0.00 | - | 3 | 14 | 63.44% |
| CAR230317C00185000 | 2023-01-25 10:37AM EST | 185.00 | 16.60 | 20.10 | 22.60 | 0.00 | - | 1 | 67 | 62.06% |
| CAR230317C00190000 | 2023-01-25 1:11PM EST | 190.00 | 17.30 | 17.60 | 18.90 | 0.00 | - | 3 | 23 | 59.94% |
| CAR230317C00195000 | 2023-01-26 10:24AM EST | 195.00 | 15.40 | 14.70 | 16.20 | 0.00 | - | 1 | 30 | 58.13% |
| CAR230317C00200000 | 2023-01-26 11:09AM EST | 200.00 | 12.45 | 12.70 | 14.70 | 0.00 | - | 1 | 52 | 59.22% |
| CAR230317C00210000 | 2023-01-27 9:53AM EST | 210.00 | 10.18 | 9.20 | 10.80 | +0.48 | +4.95% | 1 | 55 | 58.40% |
| CAR230317C00220000 | 2023-01-25 10:37AM EST | 220.00 | 5.20 | 6.40 | 7.30 | 0.00 | - | 2 | 19 | 56.56% |
| CAR230317C00230000 | 2023-01-25 3:30PM EST | 230.00 | 4.80 | 4.40 | 5.40 | 0.00 | - | 12 | 66 | 56.76% |
| CAR230317C00240000 | 2023-01-26 9:36AM EST | 240.00 | 3.31 | 2.85 | 3.80 | 0.00 | - | 1 | 31 | 56.18% |
| CAR230317C00250000 | 2023-01-27 9:44AM EST | 250.00 | 2.10 | 2.00 | 2.50 | -0.25 | -10.64% | 1 | 68 | 55.96% |
| CAR230317C00260000 | 2023-01-18 3:04PM EST | 260.00 | 2.22 | 0.95 | 2.55 | 0.00 | - | 22 | 22 | 57.86% |
| CAR230317C00270000 | 2023-01-18 3:04PM EST | 270.00 | 1.64 | 0.90 | 1.45 | 0.00 | - | 2 | 533 | 57.67% |
| CAR230317C00280000 | 2022-12-21 3:40PM EST | 280.00 | 1.40 | 0.80 | 1.25 | 0.00 | - | - | 1 | 60.60% |
| CAR230317C00290000 | 2022-11-11 9:53AM EST | 290.00 | 18.90 | 2.70 | 4.10 | 0.00 | - | - | 3 | 85.30% |
| CAR230317C00300000 | 2023-01-04 3:42PM EST | 300.00 | 2.05 | 0.15 | 0.65 | 0.00 | - | 1 | 23 | 58.74% |
| CAR230317C00310000 | 2023-01-26 12:07PM EST | 310.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 15 | 23 | 59.72% |
| CAR230317C00350000 | 2022-11-01 8:30AM EST | 350.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230317P00070000 | 2023-01-03 2:45PM EST | 70.00 | 0.47 | 0.00 | 0.50 | 0.00 | - | 6 | 20 | 123.93% |
| CAR230317P00080000 | 2022-12-06 1:34PM EST | 80.00 | 1.00 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 117.48% |
| CAR230317P00085000 | 2023-01-03 2:45PM EST | 85.00 | 1.08 | 0.05 | 0.50 | 0.00 | - | 6 | 27 | 103.13% |
| CAR230317P00090000 | 2022-12-22 9:33AM EST | 90.00 | 1.35 | 0.10 | 1.40 | 0.00 | - | 1 | 8 | 113.38% |
| CAR230317P00095000 | 2023-01-18 3:14PM EST | 95.00 | 0.40 | 0.05 | 1.00 | 0.00 | - | 1 | 1 | 99.80% |
| CAR230317P00100000 | 2023-01-26 2:36PM EST | 100.00 | 0.35 | 0.15 | 1.10 | 0.00 | - | 4 | 274 | 96.14% |
| CAR230317P00105000 | 2023-01-11 3:53PM EST | 105.00 | 1.30 | 0.25 | 1.25 | 0.00 | - | 2 | 7 | 92.82% |
| CAR230317P00110000 | 2023-01-18 3:14PM EST | 110.00 | 0.79 | 0.40 | 1.40 | 0.00 | - | 1 | 13 | 89.67% |
| CAR230317P00115000 | 2023-01-26 2:21PM EST | 115.00 | 0.70 | 0.60 | 1.55 | 0.00 | - | 1 | 221 | 86.62% |
| CAR230317P00120000 | 2023-01-24 2:11PM EST | 120.00 | 1.17 | 0.85 | 1.85 | 0.00 | - | 3 | 772 | 84.64% |
| CAR230317P00125000 | 2023-01-26 2:21PM EST | 125.00 | 1.10 | 0.90 | 2.15 | 0.00 | - | 2 | 33 | 80.81% |
| CAR230317P00130000 | 2023-01-18 10:57AM EST | 130.00 | 1.55 | 1.35 | 1.95 | 0.00 | - | 7 | 27 | 76.26% |
| CAR230317P00135000 | 2023-01-12 9:56AM EST | 135.00 | 3.70 | 1.65 | 2.35 | 0.00 | - | 1 | 4 | 73.95% |
| CAR230317P00140000 | 2023-01-27 9:46AM EST | 140.00 | 2.59 | 2.30 | 2.85 | +0.09 | +3.60% | 1 | 232 | 73.03% |
| CAR230317P00145000 | 2023-01-25 3:17PM EST | 145.00 | 3.00 | 2.85 | 3.40 | 0.00 | - | 3 | 16 | 71.11% |
| CAR230317P00150000 | 2023-01-27 9:51AM EST | 150.00 | 3.92 | 3.50 | 4.10 | -0.27 | -6.44% | 44 | 4,053 | 69.39% |
| CAR230317P00155000 | 2023-01-27 9:45AM EST | 155.00 | 4.78 | 4.10 | 4.90 | -0.22 | -4.40% | 3 | 312 | 67.18% |
| CAR230317P00160000 | 2023-01-26 3:29PM EST | 160.00 | 5.80 | 5.40 | 6.20 | -0.41 | -6.60% | 2 | 1,128 | 67.52% |
| CAR230317P00165000 | 2023-01-27 9:34AM EST | 165.00 | 7.50 | 6.30 | 7.40 | -0.15 | -1.96% | 2 | 307 | 65.67% |
| CAR230317P00170000 | 2023-01-26 9:51AM EST | 170.00 | 9.15 | 7.50 | 8.60 | 0.00 | - | 1 | 26 | 63.84% |
| CAR230317P00175000 | 2023-01-27 9:53AM EST | 175.00 | 9.50 | 9.10 | 10.20 | +0.05 | +0.53% | 3 | 16 | 62.96% |
| CAR230317P00180000 | 2023-01-25 10:33AM EST | 180.00 | 14.10 | 11.00 | 12.30 | 0.00 | - | 1 | 15 | 62.82% |
| CAR230317P00185000 | 2023-01-27 9:30AM EST | 185.00 | 14.40 | 12.80 | 14.40 | -0.10 | -0.69% | 5 | 33 | 61.65% |
| CAR230317P00190000 | 2023-01-26 11:19AM EST | 190.00 | 17.10 | 15.30 | 16.70 | 0.00 | - | 1 | 76 | 61.33% |
| CAR230317P00195000 | 2023-01-24 11:30AM EST | 195.00 | 18.10 | 17.00 | 19.50 | 0.00 | - | 1 | 18 | 59.67% |
| CAR230317P00200000 | 2023-01-25 9:52AM EST | 200.00 | 25.53 | 20.70 | 21.80 | 0.00 | - | 1 | 26 | 59.88% |
| CAR230317P00210000 | 2023-01-24 1:16PM EST | 210.00 | 29.34 | 26.30 | 28.90 | 0.00 | - | 2 | 16 | 59.27% |
| CAR230317P00220000 | 2023-01-19 2:58PM EST | 220.00 | 38.10 | 31.90 | 36.00 | 0.00 | - | 1 | 5 | 55.50% |
| CAR230317P00230000 | 2023-01-18 11:00AM EST | 230.00 | 37.00 | 40.00 | 44.40 | 0.00 | - | 1 | 9 | 56.47% |
| CAR230317P00240000 | 2023-01-13 3:15PM EST | 240.00 | 52.72 | 49.90 | 54.60 | 0.00 | - | 1 | 36 | 64.25% |
| CAR230317P00250000 | 2023-01-11 2:15PM EST | 250.00 | 61.30 | 58.90 | 61.80 | 0.00 | - | 1 | 61 | 60.71% |
| CAR230317P00260000 | 2022-11-11 3:20PM EST | 260.00 | 57.00 | 79.40 | 83.90 | 0.00 | - | - | 7 | 118.76% |
| CAR230317P00290000 | 2022-11-11 3:07PM EST | 290.00 | 77.80 | 105.40 | 112.20 | 0.00 | - | - | 22 | 126.38% |
© 2023 Yahoo. All rights reserved.
