Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.69+6.60 (+3.49%)
At close: 04:00PM EST
195.00 -0.69 (-0.35%)
After hours: 06:57PM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230519C000700002022-10-11 10:35AM EST70.00119.80164.90172.500.00--2420.80%
CAR230519C000750002022-10-11 11:19AM EST75.00115.60161.70168.300.00--2400.90%
CAR230519C001000002022-10-07 2:59PM EST100.0086.60136.70141.300.00-21290.17%
CAR230519C001050002022-10-07 1:57PM EST105.0083.15131.50137.700.00-21277.71%
CAR230519C001150002022-12-16 9:33AM EST115.0075.0078.7084.800.00-51658.96%
CAR230519C001300002022-09-23 9:37AM EST130.0034.2076.9079.000.00-1212102.66%
CAR230519C001400002022-12-28 10:22AM EST140.0036.7362.1065.700.00-1675.51%
CAR230519C001450002022-10-05 9:57AM EST145.0050.3098.60104.900.00-46208.04%
CAR230519C001500002022-09-29 2:05PM EST150.0031.20108.30114.000.00--1245.07%
CAR230519C001550002022-09-29 1:50PM EST155.0029.30105.40110.400.00--3239.46%
CAR230519C001600002022-09-29 1:55PM EST160.0027.50101.10106.800.00--3231.75%
CAR230519C001650002023-01-13 9:30AM EST165.0041.5744.9048.100.00--172.33%
CAR230519C001700002023-01-13 2:57PM EST170.0040.8341.1044.400.00-2869.97%
CAR230519C001750002023-01-18 1:55PM EST175.0039.2736.3042.500.00-1268.44%
CAR230519C001800002023-01-09 9:46AM EST180.0023.5035.3039.900.00-1370.54%
CAR230519C001850002023-01-27 3:40PM EST185.0033.0032.3034.60+5.00+17.86%11166.42%
CAR230519C001900002023-01-13 3:44PM EST190.0030.5328.9032.500.00-52465.50%
CAR230519C001950002023-01-24 3:50PM EST195.0023.4027.7029.800.00-41266.16%
CAR230519C002000002023-01-24 3:50PM EST200.0021.2025.1027.500.00-91965.31%
CAR230519C002100002023-01-25 9:48AM EST210.0015.8021.1022.400.00-31763.55%
CAR230519C002200002023-01-25 10:24AM EST220.0012.5017.3018.700.00-1762.47%
CAR230519C002300002023-01-23 11:07AM EST230.0014.2214.1016.800.00-11863.14%
CAR230519C002400002023-01-26 10:47AM EST240.009.7011.5014.400.00-53762.95%
CAR230519C002500002023-01-27 3:40PM EST250.009.518.9010.00-0.21-2.16%22059.08%
CAR230519C002600002023-01-24 12:12PM EST260.006.607.509.000.00-21160.43%
CAR230519C002700002022-12-15 12:11PM EST270.009.906.407.800.00-1361.27%
CAR230519C002800002023-01-26 10:00AM EST280.003.704.805.300.00-12758.30%
CAR230519C002900002023-01-18 2:54PM EST290.004.333.805.900.00-11261.14%
CAR230519C003000002023-01-11 2:19PM EST300.003.643.003.700.00-41558.25%
CAR230519C003100002023-01-11 3:50PM EST310.003.102.353.200.00--158.49%
CAR230519C003300002023-01-27 9:32AM EST330.001.151.451.80-1.10-48.89%1557.03%
CAR230519C003400002022-12-06 1:20PM EST340.005.101.002.100.00--158.90%
CAR230519C003500002023-01-18 12:03PM EST350.001.600.402.200.00-1559.22%
CAR230519C003600002023-01-19 10:11AM EST360.001.000.301.500.00-1157.57%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230519P000700002023-01-11 3:01PM EST70.000.850.200.700.00-1391.36%
CAR230519P000750002023-01-26 3:29PM EST75.000.560.300.800.00-26288.43%
CAR230519P000850002023-01-06 3:23PM EST85.002.380.601.150.00-2584.33%
CAR230519P000900002023-01-06 3:23PM EST90.002.880.851.800.00-2285.82%
CAR230519P000950002023-01-13 12:53PM EST95.001.851.101.900.00-52582.69%
CAR230519P001000002023-01-19 10:21AM EST100.001.881.302.400.00-812381.29%
CAR230519P001050002023-01-25 1:13PM EST105.002.001.552.750.00-1879.00%
CAR230519P001100002023-01-27 11:38AM EST110.002.251.752.50+0.05+2.27%22273.80%
CAR230519P001150002023-01-12 11:05AM EST115.004.702.402.850.00-35672.90%
CAR230519P001200002023-01-18 12:22PM EST120.003.602.803.400.00-43071.33%
CAR230519P001250002023-01-17 1:10PM EST125.004.403.404.300.00-11271.00%
CAR230519P001300002023-01-25 1:17PM EST130.004.804.004.700.00-236568.82%
CAR230519P001350002023-01-26 3:35PM EST135.005.704.705.400.00-21122567.38%
CAR230519P001400002023-01-23 10:09AM EST140.006.835.606.300.00-1566.47%
CAR230519P001450002023-01-11 10:27AM EST145.0012.306.607.300.00-3665.53%
CAR230519P001500002023-01-27 11:01AM EST150.009.207.708.60-1.50-14.02%16164.91%
CAR230519P001550002023-01-27 2:37PM EST155.009.909.009.70-1.90-16.10%11063.87%
CAR230519P001600002023-01-25 9:42AM EST160.0013.1010.3011.500.00-1863.54%
CAR230519P001650002023-01-25 1:24PM EST165.0013.5011.8012.600.00-31962.07%
CAR230519P001700002023-01-25 9:42AM EST170.0016.8013.3014.600.00-22861.53%
CAR230519P001750002023-01-17 2:34PM EST175.0017.4015.1016.700.00-1561.12%
CAR230519P001800002023-01-24 12:55PM EST180.0020.1017.0018.700.00-71660.33%
CAR230519P001850002023-01-24 11:42AM EST185.0021.1319.2021.500.00-172060.54%
CAR230519P001900002023-01-20 11:21AM EST190.0025.2021.3024.800.00-11760.83%
CAR230519P001950002023-01-25 10:01AM EST195.0030.0024.0025.700.00-11158.62%
CAR230519P002000002023-01-27 10:23AM EST200.0029.0026.6027.90-3.90-11.85%3857.51%
CAR230519P002100002023-01-27 1:40PM EST210.0035.4132.2034.20+0.11+0.31%181256.95%
CAR230519P002200002023-01-20 12:07PM EST220.0042.9038.2041.300.00-13156.46%
CAR230519P002300002023-01-27 3:24PM EST230.0045.8045.1048.10-8.10-15.03%61055.44%
CAR230519P002400002022-11-17 12:50PM EST240.0053.0071.1073.200.00-101598.54%
CAR230519P002600002022-10-21 1:16PM EST260.0088.1062.9067.900.00-3545.20%
CAR230519P002800002022-11-07 3:26PM EST280.0072.5092.60100.200.00--379.97%