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
7,765.15 +4.04 (+0.05%) BTC-USD
23,004.10 +44.19 (+0.19%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230616C00095000 | 2022-09-01 2:50PM EST | 95.00 | 79.90 | 63.80 | 70.10 | 0.00 | - | - | 1 | 0.00% |
| CAR230616C00110000 | 2022-10-05 11:07AM EST | 110.00 | 73.80 | 125.00 | 131.90 | 0.00 | - | 2 | 2 | 231.18% |
| CAR230616C00130000 | 2023-01-09 3:52PM EST | 130.00 | 50.76 | 70.30 | 75.80 | 0.00 | - | - | 2 | 74.12% |
| CAR230616C00145000 | 2023-01-06 3:21PM EST | 145.00 | 42.21 | 58.80 | 65.80 | 0.00 | - | 1 | 2 | 73.59% |
| CAR230616C00150000 | 2023-01-09 3:52PM EST | 150.00 | 38.26 | 57.50 | 61.80 | 0.00 | - | 2 | 18 | 75.35% |
| CAR230616C00155000 | 2022-09-29 9:48AM EST | 155.00 | 33.60 | 106.20 | 111.20 | 0.00 | - | - | 16 | 216.53% |
| CAR230616C00160000 | 2022-12-05 9:40AM EST | 160.00 | 72.80 | 34.20 | 35.30 | 0.00 | - | 1 | 21 | 0.00% |
| CAR230616C00165000 | 2023-01-06 3:21PM EST | 165.00 | 31.70 | 46.40 | 51.20 | 0.00 | - | 11 | 10 | 70.45% |
| CAR230616C00170000 | 2023-01-06 3:21PM EST | 170.00 | 29.30 | 43.50 | 48.20 | 0.00 | - | 4 | 14 | 70.03% |
| CAR230616C00180000 | 2023-01-09 1:58PM EST | 180.00 | 25.16 | 37.80 | 39.70 | 0.00 | - | 1 | 21 | 65.68% |
| CAR230616C00185000 | 2023-01-27 9:46AM EST | 185.00 | 32.00 | 35.20 | 37.70 | -1.80 | -5.33% | 1 | 11 | 65.98% |
| CAR230616C00190000 | 2023-01-27 9:46AM EST | 190.00 | 29.56 | 32.50 | 34.40 | -3.31 | -10.07% | 1 | 10 | 64.48% |
| CAR230616C00195000 | 2023-01-25 10:12AM EST | 195.00 | 23.40 | 30.20 | 34.00 | 0.00 | - | 4 | 103 | 66.25% |
| CAR230616C00200000 | 2023-01-24 3:04PM EST | 200.00 | 23.87 | 27.90 | 29.40 | 0.00 | - | 5 | 7 | 63.32% |
| CAR230616C00210000 | 2023-01-26 9:30AM EST | 210.00 | 22.20 | 22.90 | 24.70 | 0.00 | - | 10 | 27 | 61.08% |
| CAR230616C00220000 | 2023-01-25 10:24AM EST | 220.00 | 15.00 | 19.30 | 21.40 | 0.00 | - | 2 | 26 | 60.79% |
| CAR230616C00230000 | 2023-01-24 1:35PM EST | 230.00 | 14.06 | 16.40 | 18.40 | 0.00 | - | 4 | 20 | 60.64% |
| CAR230616C00250000 | 2023-01-25 9:48AM EST | 250.00 | 8.40 | 11.40 | 12.90 | 0.00 | - | 2 | 27 | 59.28% |
| CAR230616C00260000 | 2023-01-26 11:09AM EST | 260.00 | 7.70 | 9.30 | 11.10 | 0.00 | - | 2 | 24 | 58.98% |
| CAR230616C00270000 | 2023-01-24 12:10PM EST | 270.00 | 7.20 | 7.60 | 8.70 | 0.00 | - | 2 | 105 | 57.68% |
| CAR230616C00280000 | 2022-11-03 9:26AM EST | 280.00 | 39.10 | 20.40 | 25.20 | 0.00 | - | - | 1 | 95.94% |
| CAR230616C00300000 | 2023-01-25 3:17PM EST | 300.00 | 3.90 | 4.30 | 5.20 | 0.00 | - | 5 | 5 | 57.35% |
| CAR230616C00310000 | 2023-01-25 3:16PM EST | 310.00 | 3.20 | 3.60 | 4.90 | 0.00 | - | 3 | 4 | 58.37% |
| CAR230616C00340000 | 2022-11-02 12:34PM EST | 340.00 | 21.27 | 10.50 | 13.70 | 0.00 | - | - | 2 | 90.56% |
| CAR230616C00360000 | 2023-01-09 9:42AM EST | 360.00 | 1.60 | 1.25 | 2.20 | 0.00 | - | 1 | 2 | 57.93% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230616P00070000 | 2022-12-22 1:09PM EST | 70.00 | 2.15 | 0.25 | 1.50 | 0.00 | - | 5 | 10 | 91.31% |
| CAR230616P00080000 | 2022-12-29 3:31PM EST | 80.00 | 2.85 | 0.50 | 2.05 | 0.00 | - | 1 | 7 | 86.38% |
| CAR230616P00085000 | 2022-12-22 9:45AM EST | 85.00 | 3.90 | 0.70 | 2.40 | 0.00 | - | 1 | 12 | 84.47% |
| CAR230616P00090000 | 2023-01-03 1:17PM EST | 90.00 | 3.95 | 1.00 | 2.00 | 0.00 | - | 1 | 22 | 78.78% |
| CAR230616P00095000 | 2023-01-27 9:47AM EST | 95.00 | 1.90 | 1.35 | 2.00 | -6.80 | -78.16% | 1 | 7 | 75.76% |
| CAR230616P00100000 | 2023-01-26 2:58PM EST | 100.00 | 2.16 | 1.80 | 2.50 | 0.00 | - | 2 | 142 | 75.32% |
| CAR230616P00105000 | 2023-01-27 1:58PM EST | 105.00 | 2.40 | 2.05 | 4.30 | -0.05 | -2.04% | 1 | 5 | 78.08% |
| CAR230616P00110000 | 2023-01-25 3:04PM EST | 110.00 | 2.90 | 2.40 | 4.40 | 0.00 | - | 6 | 106 | 74.67% |
| CAR230616P00115000 | 2023-01-17 1:29PM EST | 115.00 | 4.00 | 2.90 | 4.40 | 0.00 | - | 1 | 13 | 71.44% |
| CAR230616P00120000 | 2023-01-26 2:58PM EST | 120.00 | 4.50 | 3.50 | 5.50 | 0.00 | - | 2 | 372 | 71.29% |
| CAR230616P00125000 | 2023-01-25 2:16PM EST | 125.00 | 4.80 | 4.20 | 6.20 | 0.00 | - | 48 | 48 | 69.93% |
| CAR230616P00130000 | 2023-01-17 1:08PM EST | 130.00 | 6.40 | 4.80 | 6.20 | 0.00 | - | 1 | 20 | 66.63% |
| CAR230616P00135000 | 2023-01-18 1:17PM EST | 135.00 | 7.40 | 5.80 | 7.40 | 0.00 | - | 1 | 5 | 66.43% |
| CAR230616P00140000 | 2023-01-25 2:22PM EST | 140.00 | 7.60 | 6.70 | 9.70 | 0.00 | - | 1 | 14 | 67.52% |
| CAR230616P00145000 | 2023-01-27 12:33PM EST | 145.00 | 9.10 | 7.90 | 9.80 | -12.83 | -58.50% | 6 | 4 | 64.94% |
| CAR230616P00150000 | 2023-01-25 2:59PM EST | 150.00 | 10.20 | 9.10 | 10.50 | 0.00 | - | 3 | 26 | 63.16% |
| CAR230616P00155000 | 2022-12-28 3:42PM EST | 155.00 | 26.20 | 10.50 | 11.50 | 0.00 | - | 1 | 11 | 61.89% |
| CAR230616P00160000 | 2023-01-24 10:39AM EST | 160.00 | 13.60 | 11.90 | 13.50 | 0.00 | - | 4 | 10 | 61.71% |
| CAR230616P00165000 | 2023-01-18 11:05AM EST | 165.00 | 14.11 | 13.40 | 17.00 | 0.00 | - | 5 | 17 | 63.17% |
| CAR230616P00170000 | 2023-01-24 10:06AM EST | 170.00 | 17.40 | 15.10 | 16.70 | 0.00 | - | 5 | 11 | 59.79% |
| CAR230616P00175000 | 2023-01-25 10:04AM EST | 175.00 | 21.40 | 17.00 | 19.50 | 0.00 | - | 1 | 18 | 60.16% |
| CAR230616P00180000 | 2023-01-25 10:31AM EST | 180.00 | 23.40 | 19.00 | 20.40 | 0.00 | - | 2 | 11 | 58.14% |
| CAR230616P00185000 | 2023-01-24 10:40AM EST | 185.00 | 23.30 | 21.10 | 22.90 | 0.00 | - | 4 | 11 | 57.76% |
| CAR230616P00190000 | 2023-01-27 10:23AM EST | 190.00 | 25.60 | 23.20 | 25.10 | -3.40 | -11.72% | 1 | 8 | 56.76% |
| CAR230616P00195000 | 2023-01-24 2:22PM EST | 195.00 | 29.30 | 26.10 | 28.00 | 0.00 | - | 4 | 9 | 57.06% |
| CAR230616P00200000 | 2023-01-25 10:31AM EST | 200.00 | 34.20 | 28.50 | 30.00 | 0.00 | - | 2 | 26 | 55.60% |
| CAR230616P00210000 | 2023-01-24 12:53PM EST | 210.00 | 37.90 | 33.80 | 37.20 | 0.00 | - | 11 | 12 | 55.70% |
| CAR230616P00220000 | 2023-01-24 11:13AM EST | 220.00 | 42.50 | 40.20 | 43.90 | 0.00 | - | 1 | 6 | 55.35% |
| CAR230616P00230000 | 2022-12-21 9:50AM EST | 230.00 | 71.00 | 49.40 | 52.30 | 0.00 | - | 1 | 1 | 58.83% |
| CAR230616P00240000 | 2022-12-15 12:52PM EST | 240.00 | 69.60 | 59.30 | 62.00 | 0.00 | - | 1 | 1 | 63.82% |
| CAR230616P00250000 | 2023-01-19 2:53PM EST | 250.00 | 69.80 | 61.00 | 64.30 | 0.00 | - | - | 3 | 50.10% |
| CAR230616P00270000 | 2022-12-09 12:08PM EST | 270.00 | 92.54 | 103.80 | 108.40 | 0.00 | - | 6 | 14 | 110.83% |
| CAR230616P00360000 | 2022-11-14 10:01AM EST | 360.00 | 140.10 | 167.90 | 173.50 | 0.00 | - | 1 | 1 | 78.69% |
© 2023 Yahoo. All rights reserved.
