Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.63+3.54 (+1.87%)
As of 10:08AM EST. Market open.
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230317C000700002022-12-22 12:59PM EST70.0088.80120.20125.400.00--2117.19%
CAR230317C000750002022-10-05 10:11AM EST75.0097.10154.30160.900.00-11550.34%
CAR230317C001400002022-12-22 12:59PM EST140.0030.9053.7058.200.00-41078.89%
CAR230317C001450002023-01-13 1:05PM EST145.0049.2548.9051.700.00-202467.63%
CAR230317C001500002023-01-05 1:48PM EST150.0029.1043.6048.200.00-21265.83%
CAR230317C001550002023-01-20 2:35PM EST155.0043.4040.7043.400.00-12766.66%
CAR230317C001600002023-01-06 10:10AM EST160.0028.3035.8039.800.00-11264.21%
CAR230317C001650002023-01-13 2:21PM EST165.0035.2031.6035.400.00-3960.97%
CAR230317C001700002023-01-20 11:43AM EST170.0031.3428.7031.700.00-32661.71%
CAR230317C001750002023-01-26 1:06PM EST175.0024.4125.1028.000.00-35759.96%
CAR230317C001800002023-01-09 10:05AM EST180.0015.5023.2025.700.00-31463.44%
CAR230317C001850002023-01-25 10:37AM EST185.0016.6020.1022.600.00-16762.06%
CAR230317C001900002023-01-25 1:11PM EST190.0017.3017.6018.900.00-32359.94%
CAR230317C001950002023-01-26 10:24AM EST195.0015.4014.7016.200.00-13058.13%
CAR230317C002000002023-01-26 11:09AM EST200.0012.4512.7014.700.00-15259.22%
CAR230317C002100002023-01-27 9:53AM EST210.0010.189.2010.80+0.48+4.95%15558.40%
CAR230317C002200002023-01-25 10:37AM EST220.005.206.407.300.00-21956.56%
CAR230317C002300002023-01-25 3:30PM EST230.004.804.405.400.00-126656.76%
CAR230317C002400002023-01-26 9:36AM EST240.003.312.853.800.00-13156.18%
CAR230317C002500002023-01-27 9:44AM EST250.002.102.002.50-0.25-10.64%16855.96%
CAR230317C002600002023-01-18 3:04PM EST260.002.220.952.550.00-222257.86%
CAR230317C002700002023-01-18 3:04PM EST270.001.640.901.450.00-253357.67%
CAR230317C002800002022-12-21 3:40PM EST280.001.400.801.250.00--160.60%
CAR230317C002900002022-11-11 9:53AM EST290.0018.902.704.100.00--385.30%
CAR230317C003000002023-01-04 3:42PM EST300.002.050.150.650.00-12358.74%
CAR230317C003100002023-01-26 12:07PM EST310.000.350.050.550.00-152359.72%
CAR230317C003500002022-11-01 8:30AM EST350.0012.000.000.000.00--1025.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230317P000700002023-01-03 2:45PM EST70.000.470.000.500.00-620123.93%
CAR230317P000800002022-12-06 1:34PM EST80.001.000.050.800.00-11117.48%
CAR230317P000850002023-01-03 2:45PM EST85.001.080.050.500.00-627103.13%
CAR230317P000900002022-12-22 9:33AM EST90.001.350.101.400.00-18113.38%
CAR230317P000950002023-01-18 3:14PM EST95.000.400.051.000.00-1199.80%
CAR230317P001000002023-01-26 2:36PM EST100.000.350.151.100.00-427496.14%
CAR230317P001050002023-01-11 3:53PM EST105.001.300.251.250.00-2792.82%
CAR230317P001100002023-01-18 3:14PM EST110.000.790.401.400.00-11389.67%
CAR230317P001150002023-01-26 2:21PM EST115.000.700.601.550.00-122186.62%
CAR230317P001200002023-01-24 2:11PM EST120.001.170.851.850.00-377284.64%
CAR230317P001250002023-01-26 2:21PM EST125.001.100.902.150.00-23380.81%
CAR230317P001300002023-01-18 10:57AM EST130.001.551.351.950.00-72776.26%
CAR230317P001350002023-01-12 9:56AM EST135.003.701.652.350.00-1473.95%
CAR230317P001400002023-01-27 9:46AM EST140.002.592.302.85+0.09+3.60%123273.03%
CAR230317P001450002023-01-25 3:17PM EST145.003.002.853.400.00-31671.11%
CAR230317P001500002023-01-27 9:51AM EST150.003.923.504.10-0.27-6.44%444,05369.39%
CAR230317P001550002023-01-27 9:45AM EST155.004.784.104.90-0.22-4.40%331267.18%
CAR230317P001600002023-01-26 3:29PM EST160.005.805.406.20-0.41-6.60%21,12867.52%
CAR230317P001650002023-01-27 9:34AM EST165.007.506.307.40-0.15-1.96%230765.67%
CAR230317P001700002023-01-26 9:51AM EST170.009.157.508.600.00-12663.84%
CAR230317P001750002023-01-27 9:53AM EST175.009.509.1010.20+0.05+0.53%31662.96%
CAR230317P001800002023-01-25 10:33AM EST180.0014.1011.0012.300.00-11562.82%
CAR230317P001850002023-01-27 9:30AM EST185.0014.4012.8014.40-0.10-0.69%53361.65%
CAR230317P001900002023-01-26 11:19AM EST190.0017.1015.3016.700.00-17661.33%
CAR230317P001950002023-01-24 11:30AM EST195.0018.1017.0019.500.00-11859.67%
CAR230317P002000002023-01-25 9:52AM EST200.0025.5320.7021.800.00-12659.88%
CAR230317P002100002023-01-24 1:16PM EST210.0029.3426.3028.900.00-21659.27%
CAR230317P002200002023-01-19 2:58PM EST220.0038.1031.9036.000.00-1555.50%
CAR230317P002300002023-01-18 11:00AM EST230.0037.0040.0044.400.00-1956.47%
CAR230317P002400002023-01-13 3:15PM EST240.0052.7249.9054.600.00-13664.25%
CAR230317P002500002023-01-11 2:15PM EST250.0061.3058.9061.800.00-16160.71%
CAR230317P002600002022-11-11 3:20PM EST260.0057.0079.4083.900.00--7118.76%
CAR230317P002900002022-11-11 3:07PM EST290.0077.80105.40112.200.00--22126.38%