CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230818C00080000 | 2023-05-24 10:31AM EDT | 80.00 | 82.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230818C00085000 | 2023-06-06 10:18AM EDT | 85.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230818C00090000 | 2023-06-06 11:13AM EDT | 90.00 | 92.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CAR230818C00095000 | 2023-05-02 10:11AM EDT | 95.00 | 74.50 | 73.20 | 76.60 | 0.00 | - | 1 | 1 | 0.00% |
| CAR230818C00105000 | 2023-05-31 10:28AM EDT | 105.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230818C00110000 | 2023-05-30 12:16PM EDT | 110.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR230818C00115000 | 2023-05-30 11:48AM EDT | 115.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230818C00120000 | 2023-05-31 10:58AM EDT | 120.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230818C00125000 | 2023-05-04 11:36AM EDT | 125.00 | 47.00 | 51.40 | 58.70 | 0.00 | - | - | 1 | 0.00% |
| CAR230818C00130000 | 2023-06-06 3:32PM EDT | 130.00 | 57.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230818C00135000 | 2023-06-02 12:04PM EDT | 135.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230818C00140000 | 2023-06-05 11:25AM EDT | 140.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230818C00145000 | 2023-06-01 12:02PM EDT | 145.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230818C00150000 | 2023-06-06 12:30PM EDT | 150.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CAR230818C00155000 | 2023-05-12 1:54PM EDT | 155.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230818C00160000 | 2023-06-06 10:53AM EDT | 160.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230818C00165000 | 2023-06-06 3:15PM EDT | 165.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230818C00170000 | 2023-06-06 12:58PM EDT | 170.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230818C00175000 | 2023-06-06 2:00PM EDT | 175.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230818C00180000 | 2023-06-06 11:02AM EDT | 180.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CAR230818C00185000 | 2023-06-06 3:11PM EDT | 185.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| CAR230818C00190000 | 2023-06-06 2:03PM EDT | 190.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CAR230818C00195000 | 2023-06-06 1:45PM EDT | 195.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CAR230818C00200000 | 2023-06-06 1:35PM EDT | 200.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| CAR230818C00210000 | 2023-06-06 11:39AM EDT | 210.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CAR230818C00220000 | 2023-06-06 12:35PM EDT | 220.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| CAR230818C00230000 | 2023-06-06 10:01AM EDT | 230.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR230818C00240000 | 2023-06-05 11:04AM EDT | 240.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CAR230818C00250000 | 2023-06-06 2:47PM EDT | 250.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAR230818C00260000 | 2023-04-25 3:45PM EDT | 260.00 | 2.34 | 0.35 | 0.85 | 0.00 | - | 17 | 36 | 45.53% |
| CAR230818C00270000 | 2023-05-15 11:15AM EDT | 270.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR230818C00280000 | 2023-04-18 10:10AM EDT | 280.00 | 1.80 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 51.78% |
| CAR230818C00290000 | 2023-05-09 10:03AM EDT | 290.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230818C00300000 | 2023-05-09 9:33AM EDT | 300.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230818C00310000 | 2023-06-05 2:59PM EDT | 310.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230818C00320000 | 2023-03-29 11:26AM EDT | 320.00 | 1.61 | 0.40 | 1.95 | 0.00 | - | 7 | 18 | 69.75% |
| CAR230818C00330000 | 2023-02-27 2:14PM EDT | 330.00 | 8.30 | 1.15 | 1.55 | 0.00 | - | - | 52 | 74.63% |
| CAR230818C00340000 | 2023-05-31 12:03PM EDT | 340.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230818C00350000 | 2023-03-31 11:33AM EDT | 350.00 | 1.35 | 0.10 | 1.75 | 0.00 | - | 1 | 1 | 75.15% |
| CAR230818C00360000 | 2023-03-21 12:10PM EDT | 360.00 | 0.71 | 0.05 | 0.55 | 0.00 | - | 5 | 7 | 65.77% |
| CAR230818C00370000 | 2023-03-21 12:10PM EDT | 370.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | - | 5 | 66.41% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR230818P00080000 | 2023-06-01 10:01AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CAR230818P00085000 | 2023-06-06 10:58AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230818P00090000 | 2023-05-31 3:20PM EDT | 90.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230818P00095000 | 2023-05-24 12:53PM EDT | 95.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230818P00100000 | 2023-05-10 9:57AM EDT | 100.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230818P00105000 | 2023-05-23 10:59AM EDT | 105.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR230818P00110000 | 2023-06-06 10:46AM EDT | 110.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CAR230818P00115000 | 2023-06-06 10:46AM EDT | 115.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR230818P00120000 | 2023-06-06 10:46AM EDT | 120.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CAR230818P00125000 | 2023-06-02 11:12AM EDT | 125.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CAR230818P00130000 | 2023-06-06 9:59AM EDT | 130.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAR230818P00135000 | 2023-06-06 11:57AM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CAR230818P00140000 | 2023-06-06 10:00AM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAR230818P00145000 | 2023-06-06 3:49PM EDT | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CAR230818P00150000 | 2023-06-06 12:16PM EDT | 150.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAR230818P00155000 | 2023-06-02 10:17AM EDT | 155.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CAR230818P00160000 | 2023-06-01 12:43PM EDT | 160.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CAR230818P00165000 | 2023-06-01 10:02AM EDT | 165.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR230818P00170000 | 2023-06-05 1:46PM EDT | 170.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAR230818P00175000 | 2023-06-06 3:19PM EDT | 175.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| CAR230818P00180000 | 2023-06-02 2:36PM EDT | 180.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CAR230818P00185000 | 2023-06-06 3:46PM EDT | 185.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR230818P00190000 | 2023-06-02 10:17AM EDT | 190.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230818P00195000 | 2023-06-02 12:38PM EDT | 195.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR230818P00200000 | 2023-06-05 9:35AM EDT | 200.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230818P00210000 | 2023-06-05 9:35AM EDT | 210.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230818P00220000 | 2023-06-06 10:18AM EDT | 220.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230818P00230000 | 2023-06-06 3:33PM EDT | 230.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230818P00240000 | 2023-05-08 12:57PM EDT | 240.00 | 78.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR230818P00250000 | 2023-05-05 1:55PM EDT | 250.00 | 81.50 | 72.80 | 76.40 | 0.00 | - | 4 | 0 | 82.99% |
| CAR230818P00260000 | 2023-03-08 2:16PM EDT | 260.00 | 55.20 | 79.60 | 83.20 | 0.00 | - | 14 | 48 | 75.77% |
| CAR230818P00270000 | 2023-02-21 12:19PM EDT | 270.00 | 60.10 | 91.00 | 94.50 | 0.00 | - | - | 2 | 86.54% |
© 2023 Yahoo. All rights reserved.