CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230616C00090000 | 2023-05-02 3:13PM EDT | 90.00 | 83.50 | 75.90 | 83.00 | 0.00 | - | 1 | 1 | 256.69% |
| CAR230616C00095000 | 2023-05-04 12:24PM EDT | 95.00 | 70.30 | 71.50 | 77.60 | 0.00 | - | 1 | 1 | 230.37% |
| CAR230616C00100000 | 2023-05-30 1:42PM EDT | 100.00 | 62.50 | 65.00 | 74.50 | 0.00 | - | 2 | 3 | 118.16% |
| CAR230616C00105000 | 2023-05-24 12:52PM EDT | 105.00 | 57.30 | 60.10 | 69.50 | 0.00 | - | - | 1 | 112.89% |
| CAR230616C00110000 | 2023-05-24 11:36AM EDT | 110.00 | 52.70 | 56.30 | 64.30 | 0.00 | - | 1 | 2 | 128.17% |
| CAR230616C00120000 | 2023-05-02 9:31AM EDT | 120.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CAR230616C00125000 | 2023-06-01 1:57PM EDT | 125.00 | 46.10 | 43.30 | 47.20 | +3.90 | +9.24% | 1 | 1 | 94.24% |
| CAR230616C00130000 | 2023-05-31 10:34AM EDT | 130.00 | 34.50 | 35.20 | 44.60 | 0.00 | - | 1 | 2 | 72.31% |
| CAR230616C00135000 | 2023-06-01 10:48AM EDT | 135.00 | 34.60 | 32.80 | 37.60 | +6.20 | +21.83% | 2 | 22 | 73.14% |
| CAR230616C00140000 | 2023-05-31 11:20AM EDT | 140.00 | 28.60 | 28.50 | 34.10 | 0.00 | - | 2 | 5 | 83.94% |
| CAR230616C00145000 | 2023-05-31 10:03AM EDT | 145.00 | 21.00 | 24.60 | 27.20 | 0.00 | - | 21 | 26 | 66.82% |
| CAR230616C00148000 | 2023-06-01 11:13AM EDT | 148.00 | 22.00 | 21.60 | 24.30 | +6.00 | +37.50% | 1 | 4 | 61.16% |
| CAR230616C00149000 | 2023-06-01 2:01PM EDT | 149.00 | 23.40 | 21.00 | 23.00 | +1.30 | +5.88% | 8 | 15 | 59.72% |
| CAR230616C00150000 | 2023-06-01 11:35AM EDT | 150.00 | 21.00 | 19.90 | 22.60 | +5.60 | +36.36% | 32 | 30 | 60.84% |
| CAR230616C00152500 | 2023-05-30 1:56PM EDT | 152.50 | 15.83 | 18.00 | 19.50 | +2.13 | +15.55% | 30 | 23 | 55.23% |
| CAR230616C00155000 | 2023-06-01 1:57PM EDT | 155.00 | 17.80 | 15.80 | 18.10 | +4.80 | +36.92% | 3 | 45 | 57.15% |
| CAR230616C00157500 | 2023-05-31 12:35PM EDT | 157.50 | 15.10 | 14.50 | 15.60 | 0.00 | - | 20 | 69 | 56.74% |
| CAR230616C00160000 | 2023-05-31 3:54PM EDT | 160.00 | 10.70 | 12.40 | 13.40 | -1.80 | -14.40% | 1 | 134 | 53.24% |
| CAR230616C00162500 | 2023-06-01 2:32PM EDT | 162.50 | 11.90 | 10.40 | 11.90 | +1.10 | +10.19% | 4 | 33 | 52.44% |
| CAR230616C00165000 | 2023-06-01 2:30PM EDT | 165.00 | 10.60 | 9.20 | 10.00 | +2.15 | +25.44% | 11 | 181 | 52.22% |
| CAR230616C00167500 | 2023-06-01 12:17PM EDT | 167.50 | 8.20 | 7.70 | 8.60 | -0.30 | -3.53% | 8 | 43 | 51.75% |
| CAR230616C00170000 | 2023-06-01 3:53PM EDT | 170.00 | 6.60 | 6.40 | 6.80 | +0.60 | +10.00% | 25 | 176 | 50.98% |
| CAR230616C00172500 | 2023-06-01 9:31AM EDT | 172.50 | 4.80 | 5.00 | 5.90 | +0.70 | +17.07% | 10 | 3 | 52.49% |
| CAR230616C00175000 | 2023-06-01 12:31PM EDT | 175.00 | 4.95 | 4.20 | 4.70 | -0.25 | -4.81% | 27 | 104 | 50.79% |
| CAR230616C00177500 | 2023-06-01 1:59PM EDT | 177.50 | 4.10 | 3.30 | 3.90 | -0.02 | -0.49% | 15 | 23 | 51.10% |
| CAR230616C00180000 | 2023-06-01 1:59PM EDT | 180.00 | 3.20 | 2.60 | 3.00 | -0.20 | -5.88% | 30 | 139 | 49.59% |
| CAR230616C00182500 | 2023-06-01 3:32PM EDT | 182.50 | 2.25 | 2.05 | 2.30 | -0.50 | -18.18% | 71 | 454 | 48.63% |
| CAR230616C00185000 | 2023-06-01 2:21PM EDT | 185.00 | 2.07 | 1.55 | 1.90 | -0.08 | -3.72% | 167 | 503 | 49.54% |
| CAR230616C00187500 | 2023-05-25 11:50AM EDT | 187.50 | 1.45 | 1.15 | 1.50 | 0.00 | - | - | 4 | 49.61% |
| CAR230616C00190000 | 2023-05-26 3:34PM EDT | 190.00 | 0.82 | 0.85 | 1.30 | 0.00 | - | 151 | 243 | 51.29% |
| CAR230616C00195000 | 2023-05-31 3:01PM EDT | 195.00 | 0.85 | 0.45 | 0.65 | 0.00 | - | 3 | 159 | 48.93% |
| CAR230616C00200000 | 2023-06-01 1:12PM EDT | 200.00 | 0.30 | 0.20 | 0.85 | -0.20 | -40.00% | 3 | 513 | 52.78% |
| CAR230616C00210000 | 2023-05-18 12:39PM EDT | 210.00 | 0.36 | 0.05 | 1.00 | 0.00 | - | 10 | 146 | 64.40% |
| CAR230616C00220000 | 2023-05-25 10:12AM EDT | 220.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 1 | 38 | 65.82% |
| CAR230616C00230000 | 2023-05-11 9:46AM EDT | 230.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 24 | 81.84% |
| CAR230616C00240000 | 2023-05-31 11:33AM EDT | 240.00 | 0.80 | 0.00 | 0.80 | 0.00 | - | 1 | 31 | 89.94% |
| CAR230616C00250000 | 2023-05-12 1:03PM EDT | 250.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 80.66% |
| CAR230616C00260000 | 2023-05-17 10:29AM EDT | 260.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 98.93% |
| CAR230616C00270000 | 2023-04-28 10:32AM EDT | 270.00 | 0.49 | 0.00 | 0.50 | 0.00 | - | 2 | 108 | 106.15% |
| CAR230616C00280000 | 2023-05-02 11:05AM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 50.00% |
| CAR230616C00290000 | 2023-04-26 10:45AM EDT | 290.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 119.43% |
| CAR230616C00300000 | 2023-05-18 10:56AM EDT | 300.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 50 | 119.92% |
| CAR230616C00310000 | 2023-02-02 1:32PM EDT | 310.00 | 11.00 | 6.00 | 6.50 | 0.00 | - | 7 | 6 | 247.02% |
| CAR230616C00320000 | 2023-03-10 11:15AM EDT | 320.00 | 1.50 | 0.05 | 0.55 | 0.00 | - | 4 | 2 | 140.72% |
| CAR230616C00330000 | 2023-02-14 3:05PM EDT | 330.00 | 9.00 | 0.25 | 1.60 | 0.00 | - | - | 10 | 173.44% |
| CAR230616C00340000 | 2023-04-14 3:02PM EDT | 340.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| CAR230616C00350000 | 2023-02-27 4:07PM EDT | 350.00 | 2.30 | 0.05 | 0.70 | 0.00 | - | - | 4 | 161.72% |
| CAR230616C00360000 | 2023-05-08 10:10AM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230616P00070000 | 2023-05-22 12:39PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 417 | 429 | 155.47% |
| CAR230616P00075000 | 2023-04-03 12:33PM EDT | 75.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 6 | 30 | 225.59% |
| CAR230616P00080000 | 2023-04-20 3:43PM EDT | 80.00 | 0.30 | 0.00 | 1.05 | 0.00 | - | 3 | 73 | 196.58% |
| CAR230616P00085000 | 2023-03-28 2:08PM EDT | 85.00 | 1.10 | 0.10 | 2.20 | 0.00 | - | 12 | 12 | 211.67% |
| CAR230616P00090000 | 2023-05-30 1:57PM EDT | 90.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 23 | 127.73% |
| CAR230616P00095000 | 2023-03-14 9:49AM EDT | 95.00 | 1.20 | 0.15 | 1.50 | 0.00 | - | 1 | 56 | 169.92% |
| CAR230616P00100000 | 2023-05-25 3:47PM EDT | 100.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 197 | 108.20% |
| CAR230616P00105000 | 2023-05-04 11:50AM EDT | 105.00 | 0.80 | 0.00 | 0.85 | 0.00 | - | 1 | 25 | 127.44% |
| CAR230616P00110000 | 2023-05-31 10:03AM EDT | 110.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 291 | 96.48% |
| CAR230616P00115000 | 2023-05-15 1:16PM EDT | 115.00 | 0.54 | 0.00 | 0.90 | 0.00 | - | 1 | 42 | 107.42% |
| CAR230616P00120000 | 2023-05-31 11:36AM EDT | 120.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 11 | 480 | 87.79% |
| CAR230616P00125000 | 2023-06-01 10:59AM EDT | 125.00 | 0.20 | 0.15 | 0.35 | -0.15 | -42.86% | 3 | 548 | 78.81% |
| CAR230616P00130000 | 2023-05-31 3:46PM EDT | 130.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | 426 | 506 | 72.36% |
| CAR230616P00135000 | 2023-06-01 11:00AM EDT | 135.00 | 0.40 | 0.15 | 0.45 | -0.05 | -11.11% | 3 | 410 | 63.57% |
| CAR230616P00140000 | 2023-06-01 10:49AM EDT | 140.00 | 0.54 | 0.45 | 0.55 | -0.46 | -46.00% | 4 | 222 | 61.13% |
| CAR230616P00145000 | 2023-06-01 11:15AM EDT | 145.00 | 0.90 | 0.60 | 0.90 | -0.01 | -1.10% | 15 | 559 | 57.37% |
| CAR230616P00148000 | 2023-05-23 11:05AM EDT | 148.00 | 1.55 | 0.80 | 1.10 | 0.00 | - | - | 53 | 55.05% |
| CAR230616P00149000 | 2023-06-01 3:52PM EDT | 149.00 | 1.10 | 1.00 | 1.20 | -0.55 | -33.33% | 11 | 56 | 55.40% |
| CAR230616P00150000 | 2023-06-01 10:46AM EDT | 150.00 | 1.37 | 1.05 | 1.40 | +0.02 | +1.48% | 2 | 378 | 55.13% |
| CAR230616P00152500 | 2023-06-01 1:45PM EDT | 152.50 | 1.35 | 1.40 | 1.65 | -0.64 | -32.16% | 3 | 64 | 53.71% |
| CAR230616P00155000 | 2023-06-01 10:49AM EDT | 155.00 | 2.22 | 1.70 | 2.10 | +0.15 | +7.25% | 13 | 84 | 52.39% |
| CAR230616P00157500 | 2023-06-01 10:43AM EDT | 157.50 | 2.67 | 2.20 | 2.65 | -0.13 | -4.64% | 2 | 138 | 51.76% |
| CAR230616P00160000 | 2023-06-01 1:24PM EDT | 160.00 | 2.90 | 2.75 | 3.20 | -0.35 | -10.77% | 6 | 164 | 50.39% |
| CAR230616P00162500 | 2023-06-01 10:43AM EDT | 162.50 | 4.10 | 3.50 | 4.10 | +0.16 | +4.06% | 4 | 53 | 50.42% |
| CAR230616P00165000 | 2023-06-01 11:13AM EDT | 165.00 | 5.10 | 4.10 | 4.90 | 0.00 | - | 12 | 190 | 51.47% |
| CAR230616P00167500 | 2023-06-01 9:44AM EDT | 167.50 | 7.20 | 5.20 | 5.90 | +0.74 | +11.46% | 5 | 18 | 50.64% |
| CAR230616P00170000 | 2023-06-01 1:04PM EDT | 170.00 | 6.48 | 6.30 | 7.20 | -0.62 | -8.73% | 7 | 101 | 50.99% |
| CAR230616P00172500 | 2023-06-01 1:24PM EDT | 172.50 | 7.70 | 7.40 | 8.30 | -0.20 | -2.53% | 9 | 16 | 48.83% |
| CAR230616P00175000 | 2023-06-01 2:32PM EDT | 175.00 | 9.00 | 8.80 | 9.80 | -1.70 | -15.89% | 5 | 37 | 48.54% |
| CAR230616P00177500 | 2023-06-01 2:21PM EDT | 177.50 | 10.20 | 10.20 | 11.60 | -1.30 | -11.30% | 4 | 12 | 49.54% |
| CAR230616P00180000 | 2023-06-01 1:24PM EDT | 180.00 | 12.40 | 12.00 | 13.40 | -0.50 | -3.88% | 7 | 37 | 49.60% |
| CAR230616P00182500 | 2023-06-01 2:30PM EDT | 182.50 | 13.70 | 14.10 | 15.50 | -4.90 | -26.34% | 2 | 11 | 51.39% |
| CAR230616P00185000 | 2023-06-01 1:09PM EDT | 185.00 | 16.60 | 16.10 | 17.50 | -3.20 | -16.16% | 12 | 52 | 51.54% |
| CAR230616P00187500 | 2023-05-30 11:48AM EDT | 187.50 | 21.00 | 18.00 | 20.00 | -4.70 | -18.29% | 1 | 4 | 56.08% |
| CAR230616P00190000 | 2023-06-01 1:57PM EDT | 190.00 | 20.20 | 19.80 | 21.80 | -6.62 | -24.68% | 1 | 18 | 52.54% |
| CAR230616P00195000 | 2023-05-31 11:20AM EDT | 195.00 | 27.90 | 24.80 | 27.00 | 0.00 | - | 1 | 11 | 62.82% |
| CAR230616P00200000 | 2023-05-30 9:44AM EDT | 200.00 | 37.00 | 29.10 | 32.50 | 0.00 | - | 1 | 21 | 76.47% |
| CAR230616P00210000 | 2023-05-10 10:45AM EDT | 210.00 | 48.70 | 35.70 | 45.00 | 0.00 | - | 1 | 1 | 118.29% |
| CAR230616P00220000 | 2023-05-08 10:19AM EDT | 220.00 | 56.10 | 45.60 | 55.00 | 0.00 | - | 1 | 1 | 132.91% |
| CAR230616P00230000 | 2023-05-26 3:45PM EDT | 230.00 | 67.10 | 55.50 | 65.00 | 0.00 | - | 1 | 0 | 146.31% |
| CAR230616P00240000 | 2023-04-24 10:45AM EDT | 240.00 | 68.47 | 76.30 | 79.20 | 0.00 | - | 6 | 0 | 186.74% |
| CAR230616P00250000 | 2023-05-17 3:26PM EDT | 250.00 | 85.26 | 75.60 | 85.00 | 0.00 | - | 3 | 3 | 170.24% |
| CAR230616P00260000 | 2023-05-17 3:26PM EDT | 260.00 | 95.30 | 85.60 | 95.00 | 0.00 | - | 3 | 0 | 181.05% |
| CAR230616P00270000 | 2023-02-22 12:13PM EDT | 270.00 | 57.80 | 94.70 | 97.50 | 0.00 | - | 8 | 22 | 0.00% |
| CAR230616P00280000 | 2023-02-22 11:11AM EDT | 280.00 | 64.80 | 103.80 | 109.30 | 0.00 | - | 6 | 1 | 0.00% |
| CAR230616P00290000 | 2023-05-31 3:33PM EDT | 290.00 | 118.30 | 117.00 | 124.10 | 0.00 | - | 10 | 10 | 111.91% |
| CAR230616P00300000 | 2023-05-31 3:33PM EDT | 300.00 | 128.33 | 126.80 | 134.50 | 0.00 | - | 10 | 0 | 125.78% |
| CAR230616P00310000 | 2023-03-01 11:06AM EDT | 310.00 | 94.60 | 110.50 | 120.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230616P00330000 | 2023-02-22 10:33AM EDT | 330.00 | 106.61 | 151.40 | 158.40 | 0.00 | - | - | 0 | 0.00% |
| CAR230616P00360000 | 2023-02-14 10:52AM EDT | 360.00 | 127.00 | 173.80 | 180.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.