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
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230616C000950002022-09-01 2:50PM EST95.0079.9063.8070.100.00--10.00%
CAR230616C001100002022-10-05 11:07AM EST110.0073.80125.00131.900.00-22231.18%
CAR230616C001300002023-01-09 3:52PM EST130.0050.7670.3075.800.00--274.12%
CAR230616C001450002023-01-06 3:21PM EST145.0042.2158.8065.800.00-1273.59%
CAR230616C001500002023-01-09 3:52PM EST150.0038.2657.5061.800.00-21875.35%
CAR230616C001550002022-09-29 9:48AM EST155.0033.60106.20111.200.00--16216.53%
CAR230616C001600002022-12-05 9:40AM EST160.0072.8034.2035.300.00-1210.00%
CAR230616C001650002023-01-06 3:21PM EST165.0031.7046.4051.200.00-111070.45%
CAR230616C001700002023-01-06 3:21PM EST170.0029.3043.5048.200.00-41470.03%
CAR230616C001800002023-01-09 1:58PM EST180.0025.1637.8039.700.00-12165.68%
CAR230616C001850002023-01-27 9:46AM EST185.0032.0035.2037.70-1.80-5.33%11165.98%
CAR230616C001900002023-01-27 9:46AM EST190.0029.5632.5034.40-3.31-10.07%11064.48%
CAR230616C001950002023-01-25 10:12AM EST195.0023.4030.2034.000.00-410366.25%
CAR230616C002000002023-01-24 3:04PM EST200.0023.8727.9029.400.00-5763.32%
CAR230616C002100002023-01-26 9:30AM EST210.0022.2022.9024.700.00-102761.08%
CAR230616C002200002023-01-25 10:24AM EST220.0015.0019.3021.400.00-22660.79%
CAR230616C002300002023-01-24 1:35PM EST230.0014.0616.4018.400.00-42060.64%
CAR230616C002500002023-01-25 9:48AM EST250.008.4011.4012.900.00-22759.28%
CAR230616C002600002023-01-26 11:09AM EST260.007.709.3011.100.00-22458.98%
CAR230616C002700002023-01-24 12:10PM EST270.007.207.608.700.00-210557.68%
CAR230616C002800002022-11-03 9:26AM EST280.0039.1020.4025.200.00--195.94%
CAR230616C003000002023-01-25 3:17PM EST300.003.904.305.200.00-5557.35%
CAR230616C003100002023-01-25 3:16PM EST310.003.203.604.900.00-3458.37%
CAR230616C003400002022-11-02 12:34PM EST340.0021.2710.5013.700.00--290.56%
CAR230616C003600002023-01-09 9:42AM EST360.001.601.252.200.00-1257.93%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230616P000700002022-12-22 1:09PM EST70.002.150.251.500.00-51091.31%
CAR230616P000800002022-12-29 3:31PM EST80.002.850.502.050.00-1786.38%
CAR230616P000850002022-12-22 9:45AM EST85.003.900.702.400.00-11284.47%
CAR230616P000900002023-01-03 1:17PM EST90.003.951.002.000.00-12278.78%
CAR230616P000950002023-01-27 9:47AM EST95.001.901.352.00-6.80-78.16%1775.76%
CAR230616P001000002023-01-26 2:58PM EST100.002.161.802.500.00-214275.32%
CAR230616P001050002023-01-27 1:58PM EST105.002.402.054.30-0.05-2.04%1578.08%
CAR230616P001100002023-01-25 3:04PM EST110.002.902.404.400.00-610674.67%
CAR230616P001150002023-01-17 1:29PM EST115.004.002.904.400.00-11371.44%
CAR230616P001200002023-01-26 2:58PM EST120.004.503.505.500.00-237271.29%
CAR230616P001250002023-01-25 2:16PM EST125.004.804.206.200.00-484869.93%
CAR230616P001300002023-01-17 1:08PM EST130.006.404.806.200.00-12066.63%
CAR230616P001350002023-01-18 1:17PM EST135.007.405.807.400.00-1566.43%
CAR230616P001400002023-01-25 2:22PM EST140.007.606.709.700.00-11467.52%
CAR230616P001450002023-01-27 12:33PM EST145.009.107.909.80-12.83-58.50%6464.94%
CAR230616P001500002023-01-25 2:59PM EST150.0010.209.1010.500.00-32663.16%
CAR230616P001550002022-12-28 3:42PM EST155.0026.2010.5011.500.00-11161.89%
CAR230616P001600002023-01-24 10:39AM EST160.0013.6011.9013.500.00-41061.71%
CAR230616P001650002023-01-18 11:05AM EST165.0014.1113.4017.000.00-51763.17%
CAR230616P001700002023-01-24 10:06AM EST170.0017.4015.1016.700.00-51159.79%
CAR230616P001750002023-01-25 10:04AM EST175.0021.4017.0019.500.00-11860.16%
CAR230616P001800002023-01-25 10:31AM EST180.0023.4019.0020.400.00-21158.14%
CAR230616P001850002023-01-24 10:40AM EST185.0023.3021.1022.900.00-41157.76%
CAR230616P001900002023-01-27 10:23AM EST190.0025.6023.2025.10-3.40-11.72%1856.76%
CAR230616P001950002023-01-24 2:22PM EST195.0029.3026.1028.000.00-4957.06%
CAR230616P002000002023-01-25 10:31AM EST200.0034.2028.5030.000.00-22655.60%
CAR230616P002100002023-01-24 12:53PM EST210.0037.9033.8037.200.00-111255.70%
CAR230616P002200002023-01-24 11:13AM EST220.0042.5040.2043.900.00-1655.35%
CAR230616P002300002022-12-21 9:50AM EST230.0071.0049.4052.300.00-1158.83%
CAR230616P002400002022-12-15 12:52PM EST240.0069.6059.3062.000.00-1163.82%
CAR230616P002500002023-01-19 2:53PM EST250.0069.8061.0064.300.00--350.10%
CAR230616P002700002022-12-09 12:08PM EST270.0092.54103.80108.400.00-614110.83%
CAR230616P003600002022-11-14 10:01AM EST360.00140.10167.90173.500.00-1178.69%