CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230616C000900002023-05-02 3:13PM EDT90.0083.5075.9083.000.00-11256.69%
CAR230616C000950002023-05-04 12:24PM EDT95.0070.3071.5077.600.00-11230.37%
CAR230616C001000002023-05-30 1:42PM EDT100.0062.5065.0074.500.00-23118.16%
CAR230616C001050002023-05-24 12:52PM EDT105.0057.3060.1069.500.00--1112.89%
CAR230616C001100002023-05-24 11:36AM EDT110.0052.7056.3064.300.00-12128.17%
CAR230616C001200002023-05-02 9:31AM EDT120.0052.000.000.000.00-230.00%
CAR230616C001250002023-06-01 1:57PM EDT125.0046.1043.3047.20+3.90+9.24%1194.24%
CAR230616C001300002023-05-31 10:34AM EDT130.0034.5035.2044.600.00-1272.31%
CAR230616C001350002023-06-01 10:48AM EDT135.0034.6032.8037.60+6.20+21.83%22273.14%
CAR230616C001400002023-05-31 11:20AM EDT140.0028.6028.5034.100.00-2583.94%
CAR230616C001450002023-05-31 10:03AM EDT145.0021.0024.6027.200.00-212666.82%
CAR230616C001480002023-06-01 11:13AM EDT148.0022.0021.6024.30+6.00+37.50%1461.16%
CAR230616C001490002023-06-01 2:01PM EDT149.0023.4021.0023.00+1.30+5.88%81559.72%
CAR230616C001500002023-06-01 11:35AM EDT150.0021.0019.9022.60+5.60+36.36%323060.84%
CAR230616C001525002023-05-30 1:56PM EDT152.5015.8318.0019.50+2.13+15.55%302355.23%
CAR230616C001550002023-06-01 1:57PM EDT155.0017.8015.8018.10+4.80+36.92%34557.15%
CAR230616C001575002023-05-31 12:35PM EDT157.5015.1014.5015.600.00-206956.74%
CAR230616C001600002023-05-31 3:54PM EDT160.0010.7012.4013.40-1.80-14.40%113453.24%
CAR230616C001625002023-06-01 2:32PM EDT162.5011.9010.4011.90+1.10+10.19%43352.44%
CAR230616C001650002023-06-01 2:30PM EDT165.0010.609.2010.00+2.15+25.44%1118152.22%
CAR230616C001675002023-06-01 12:17PM EDT167.508.207.708.60-0.30-3.53%84351.75%
CAR230616C001700002023-06-01 3:53PM EDT170.006.606.406.80+0.60+10.00%2517650.98%
CAR230616C001725002023-06-01 9:31AM EDT172.504.805.005.90+0.70+17.07%10352.49%
CAR230616C001750002023-06-01 12:31PM EDT175.004.954.204.70-0.25-4.81%2710450.79%
CAR230616C001775002023-06-01 1:59PM EDT177.504.103.303.90-0.02-0.49%152351.10%
CAR230616C001800002023-06-01 1:59PM EDT180.003.202.603.00-0.20-5.88%3013949.59%
CAR230616C001825002023-06-01 3:32PM EDT182.502.252.052.30-0.50-18.18%7145448.63%
CAR230616C001850002023-06-01 2:21PM EDT185.002.071.551.90-0.08-3.72%16750349.54%
CAR230616C001875002023-05-25 11:50AM EDT187.501.451.151.500.00--449.61%
CAR230616C001900002023-05-26 3:34PM EDT190.000.820.851.300.00-15124351.29%
CAR230616C001950002023-05-31 3:01PM EDT195.000.850.450.650.00-315948.93%
CAR230616C002000002023-06-01 1:12PM EDT200.000.300.200.85-0.20-40.00%351352.78%
CAR230616C002100002023-05-18 12:39PM EDT210.000.360.051.000.00-1014664.40%
CAR230616C002200002023-05-25 10:12AM EDT220.000.090.000.500.00-13865.82%
CAR230616C002300002023-05-11 9:46AM EDT230.000.300.000.850.00-12481.84%
CAR230616C002400002023-05-31 11:33AM EDT240.000.800.000.800.00-13189.94%
CAR230616C002500002023-05-12 1:03PM EDT250.000.250.000.200.00-14080.66%
CAR230616C002600002023-05-17 10:29AM EDT260.000.510.000.500.00-12698.93%
CAR230616C002700002023-04-28 10:32AM EDT270.000.490.000.500.00-2108106.15%
CAR230616C002800002023-05-02 11:05AM EDT280.000.250.000.000.00-124850.00%
CAR230616C002900002023-04-26 10:45AM EDT290.000.250.000.500.00-222119.43%
CAR230616C003000002023-05-18 10:56AM EDT300.000.150.000.350.00-150119.92%
CAR230616C003100002023-02-02 1:32PM EDT310.0011.006.006.500.00-76247.02%
CAR230616C003200002023-03-10 11:15AM EDT320.001.500.050.550.00-42140.72%
CAR230616C003300002023-02-14 3:05PM EDT330.009.000.251.600.00--10173.44%
CAR230616C003400002023-04-14 3:02PM EDT340.000.110.000.000.00-2350.00%
CAR230616C003500002023-02-27 4:07PM EDT350.002.300.050.700.00--4161.72%
CAR230616C003600002023-05-08 10:10AM EDT360.000.150.000.000.00-6550.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR230616P000700002023-05-22 12:39PM EDT70.000.050.000.050.00-417429155.47%
CAR230616P000750002023-04-03 12:33PM EDT75.000.300.001.500.00-630225.59%
CAR230616P000800002023-04-20 3:43PM EDT80.000.300.001.050.00-373196.58%
CAR230616P000850002023-03-28 2:08PM EDT85.001.100.102.200.00-1212211.67%
CAR230616P000900002023-05-30 1:57PM EDT90.000.100.000.150.00-323127.73%
CAR230616P000950002023-03-14 9:49AM EDT95.001.200.151.500.00-156169.92%
CAR230616P001000002023-05-25 3:47PM EDT100.000.150.000.150.00-2197108.20%
CAR230616P001050002023-05-04 11:50AM EDT105.000.800.000.850.00-125127.44%
CAR230616P001100002023-05-31 10:03AM EDT110.000.150.000.250.00-1029196.48%
CAR230616P001150002023-05-15 1:16PM EDT115.000.540.000.900.00-142107.42%
CAR230616P001200002023-05-31 11:36AM EDT120.000.150.150.350.00-1148087.79%
CAR230616P001250002023-06-01 10:59AM EDT125.000.200.150.35-0.15-42.86%354878.81%
CAR230616P001300002023-05-31 3:46PM EDT130.000.350.150.450.00-42650672.36%
CAR230616P001350002023-06-01 11:00AM EDT135.000.400.150.45-0.05-11.11%341063.57%
CAR230616P001400002023-06-01 10:49AM EDT140.000.540.450.55-0.46-46.00%422261.13%
CAR230616P001450002023-06-01 11:15AM EDT145.000.900.600.90-0.01-1.10%1555957.37%
CAR230616P001480002023-05-23 11:05AM EDT148.001.550.801.100.00--5355.05%
CAR230616P001490002023-06-01 3:52PM EDT149.001.101.001.20-0.55-33.33%115655.40%
CAR230616P001500002023-06-01 10:46AM EDT150.001.371.051.40+0.02+1.48%237855.13%
CAR230616P001525002023-06-01 1:45PM EDT152.501.351.401.65-0.64-32.16%36453.71%
CAR230616P001550002023-06-01 10:49AM EDT155.002.221.702.10+0.15+7.25%138452.39%
CAR230616P001575002023-06-01 10:43AM EDT157.502.672.202.65-0.13-4.64%213851.76%
CAR230616P001600002023-06-01 1:24PM EDT160.002.902.753.20-0.35-10.77%616450.39%
CAR230616P001625002023-06-01 10:43AM EDT162.504.103.504.10+0.16+4.06%45350.42%
CAR230616P001650002023-06-01 11:13AM EDT165.005.104.104.900.00-1219051.47%
CAR230616P001675002023-06-01 9:44AM EDT167.507.205.205.90+0.74+11.46%51850.64%
CAR230616P001700002023-06-01 1:04PM EDT170.006.486.307.20-0.62-8.73%710150.99%
CAR230616P001725002023-06-01 1:24PM EDT172.507.707.408.30-0.20-2.53%91648.83%
CAR230616P001750002023-06-01 2:32PM EDT175.009.008.809.80-1.70-15.89%53748.54%
CAR230616P001775002023-06-01 2:21PM EDT177.5010.2010.2011.60-1.30-11.30%41249.54%
CAR230616P001800002023-06-01 1:24PM EDT180.0012.4012.0013.40-0.50-3.88%73749.60%
CAR230616P001825002023-06-01 2:30PM EDT182.5013.7014.1015.50-4.90-26.34%21151.39%
CAR230616P001850002023-06-01 1:09PM EDT185.0016.6016.1017.50-3.20-16.16%125251.54%
CAR230616P001875002023-05-30 11:48AM EDT187.5021.0018.0020.00-4.70-18.29%1456.08%
CAR230616P001900002023-06-01 1:57PM EDT190.0020.2019.8021.80-6.62-24.68%11852.54%
CAR230616P001950002023-05-31 11:20AM EDT195.0027.9024.8027.000.00-11162.82%
CAR230616P002000002023-05-30 9:44AM EDT200.0037.0029.1032.500.00-12176.47%
CAR230616P002100002023-05-10 10:45AM EDT210.0048.7035.7045.000.00-11118.29%
CAR230616P002200002023-05-08 10:19AM EDT220.0056.1045.6055.000.00-11132.91%
CAR230616P002300002023-05-26 3:45PM EDT230.0067.1055.5065.000.00-10146.31%
CAR230616P002400002023-04-24 10:45AM EDT240.0068.4776.3079.200.00-60186.74%
CAR230616P002500002023-05-17 3:26PM EDT250.0085.2675.6085.000.00-33170.24%
CAR230616P002600002023-05-17 3:26PM EDT260.0095.3085.6095.000.00-30181.05%
CAR230616P002700002023-02-22 12:13PM EDT270.0057.8094.7097.500.00-8220.00%
CAR230616P002800002023-02-22 11:11AM EDT280.0064.80103.80109.300.00-610.00%
CAR230616P002900002023-05-31 3:33PM EDT290.00118.30117.00124.100.00-1010111.91%
CAR230616P003000002023-05-31 3:33PM EDT300.00128.33126.80134.500.00-100125.78%
CAR230616P003100002023-03-01 11:06AM EDT310.0094.60110.50120.000.00--00.00%
CAR230616P003300002023-02-22 10:33AM EDT330.00106.61151.40158.400.00--00.00%
CAR230616P003600002023-02-14 10:52AM EDT360.00127.00173.80180.200.00-100.00%