CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR231117C00140000 | 2023-05-18 1:05PM EDT | 140.00 | 37.50 | 36.90 | 42.00 | 0.00 | - | 1 | 2 | 63.85% |
| CAR231117C00145000 | 2023-05-18 10:05AM EDT | 145.00 | 36.61 | 32.00 | 39.00 | 0.00 | - | 2 | 2 | 60.64% |
| CAR231117C00150000 | 2023-05-23 12:34PM EDT | 150.00 | 38.20 | 33.30 | 35.00 | 0.00 | - | 1 | 4 | 63.56% |
| CAR231117C00155000 | 2023-05-18 2:38PM EDT | 155.00 | 28.90 | 30.00 | 32.30 | 0.00 | - | 2 | 1 | 62.07% |
| CAR231117C00160000 | 2023-05-15 9:36AM EDT | 160.00 | 26.50 | 27.40 | 28.70 | 0.00 | - | 1 | 15 | 60.07% |
| CAR231117C00165000 | 2023-05-08 10:40AM EDT | 165.00 | 29.00 | 25.40 | 26.90 | 0.00 | - | 1 | 3 | 60.53% |
| CAR231117C00170000 | 2023-05-18 10:24AM EDT | 170.00 | 24.00 | 23.10 | 24.10 | 0.00 | - | 3 | 16 | 59.21% |
| CAR231117C00175000 | 2023-05-19 12:51PM EDT | 175.00 | 19.40 | 20.80 | 22.20 | 0.00 | - | 7 | 11 | 58.61% |
| CAR231117C00180000 | 2023-05-17 1:05PM EDT | 180.00 | 20.00 | 18.30 | 20.20 | 0.00 | - | 1 | 8 | 57.38% |
| CAR231117C00185000 | 2023-05-12 3:58PM EDT | 185.00 | 16.70 | 17.10 | 17.80 | 0.00 | - | 1 | 12 | 56.87% |
| CAR231117C00190000 | 2023-05-12 3:17PM EDT | 190.00 | 15.16 | 15.30 | 16.40 | 0.00 | - | 1 | 27 | 56.53% |
| CAR231117C00195000 | 2023-05-11 3:46PM EDT | 195.00 | 16.23 | 13.20 | 14.20 | 0.00 | - | 4 | 38 | 54.65% |
| CAR231117C00200000 | 2023-05-26 11:11AM EDT | 200.00 | 12.20 | 11.70 | 13.10 | -1.30 | -9.63% | 1 | 13 | 54.44% |
| CAR231117C00210000 | 2023-05-24 10:08AM EDT | 210.00 | 9.40 | 9.50 | 10.70 | 0.00 | - | 76 | 126 | 54.00% |
| CAR231117C00220000 | 2023-05-18 3:31PM EDT | 220.00 | 7.61 | 7.70 | 8.60 | 0.00 | - | 20 | 42 | 53.50% |
| CAR231117C00230000 | 2023-05-23 2:41PM EDT | 230.00 | 7.20 | 6.00 | 6.80 | 0.00 | - | 56 | 56 | 52.62% |
| CAR231117C00240000 | 2023-05-15 12:53PM EDT | 240.00 | 5.39 | 3.70 | 5.60 | 0.00 | - | - | 1 | 50.69% |
| CAR231117C00250000 | 2023-05-23 10:30AM EDT | 250.00 | 4.50 | 3.60 | 3.90 | 0.00 | - | 1 | 39 | 50.70% |
| CAR231117C00260000 | 2023-05-18 1:43PM EDT | 260.00 | 2.50 | 2.80 | 3.10 | 0.00 | - | 7 | 11 | 50.40% |
| CAR231117C00270000 | 2023-05-23 2:20PM EDT | 270.00 | 2.73 | 1.85 | 2.45 | 0.00 | - | 5 | 32 | 50.82% |
| CAR231117C00280000 | 2023-05-23 2:20PM EDT | 280.00 | 2.13 | 1.40 | 2.40 | 0.00 | - | 5 | 17 | 50.40% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR231117P00085000 | 2023-05-23 2:17PM EDT | 85.00 | 2.06 | 2.20 | 2.40 | 0.00 | - | 5 | 7 | 70.04% |
| CAR231117P00090000 | 2023-05-12 11:46AM EDT | 90.00 | 3.90 | 2.55 | 2.95 | 0.00 | - | 1 | 8 | 68.09% |
| CAR231117P00095000 | 2023-05-23 2:17PM EDT | 95.00 | 3.10 | 3.30 | 3.60 | 0.00 | - | 5 | 13 | 67.33% |
| CAR231117P00100000 | 2023-05-15 2:45PM EDT | 100.00 | 4.70 | 3.90 | 4.30 | 0.00 | - | 2 | 9 | 65.75% |
| CAR231117P00105000 | 2023-05-16 11:05AM EDT | 105.00 | 5.61 | 4.20 | 5.10 | 0.00 | - | 2 | 5 | 63.35% |
| CAR231117P00110000 | 2023-05-19 10:12AM EDT | 110.00 | 5.90 | 5.50 | 6.00 | 0.00 | - | 1 | 7 | 63.11% |
| CAR231117P00115000 | 2023-05-12 3:34PM EDT | 115.00 | 8.45 | 6.30 | 7.00 | 0.00 | - | 1 | 2 | 61.54% |
| CAR231117P00120000 | 2023-05-23 10:33AM EDT | 120.00 | 7.10 | 7.00 | 8.10 | 0.00 | - | 4 | 8 | 59.66% |
| CAR231117P00125000 | 2023-05-24 1:04PM EDT | 125.00 | 9.70 | 8.10 | 9.30 | 0.00 | - | 1 | 7 | 58.33% |
| CAR231117P00130000 | 2023-05-19 2:21PM EDT | 130.00 | 11.00 | 9.80 | 10.60 | 0.00 | - | 8 | 9 | 57.70% |
| CAR231117P00135000 | 2023-05-26 12:51PM EDT | 135.00 | 12.05 | 11.10 | 12.10 | +1.25 | +11.57% | 1 | 24 | 56.38% |
| CAR231117P00140000 | 2023-05-26 12:51PM EDT | 140.00 | 13.70 | 12.70 | 14.00 | -0.40 | -2.84% | 1 | 16 | 55.67% |
| CAR231117P00150000 | 2023-05-19 12:45PM EDT | 150.00 | 18.20 | 16.60 | 17.50 | 0.00 | - | 1 | 7 | 53.61% |
| CAR231117P00155000 | 2023-03-22 1:09PM EDT | 155.00 | 21.30 | 19.50 | 20.70 | 0.00 | - | - | 1 | 54.87% |
| CAR231117P00160000 | 2023-04-27 9:30AM EDT | 160.00 | 23.50 | 20.90 | 22.50 | 0.00 | - | 2 | 11 | 52.36% |
| CAR231117P00165000 | 2023-03-22 10:45AM EDT | 165.00 | 25.10 | 25.00 | 26.00 | 0.00 | - | - | 2 | 54.52% |
| CAR231117P00170000 | 2023-05-26 10:58AM EDT | 170.00 | 26.30 | 25.80 | 27.20 | +0.40 | +1.54% | 2 | 2 | 50.02% |
| CAR231117P00175000 | 2023-05-25 1:41PM EDT | 175.00 | 28.30 | 28.10 | 30.00 | 0.00 | - | 6 | 19 | 50.78% |
| CAR231117P00180000 | 2023-05-08 12:43PM EDT | 180.00 | 34.80 | 31.40 | 33.00 | 0.00 | - | 1 | 3 | 50.09% |
| CAR231117P00185000 | 2023-05-05 12:03PM EDT | 185.00 | 36.00 | 34.30 | 35.90 | 0.00 | - | 7 | 7 | 48.82% |
| CAR231117P00190000 | 2023-05-05 11:36AM EDT | 190.00 | 39.40 | 37.80 | 38.60 | 0.00 | - | 2 | 20 | 46.72% |
| CAR231117P00195000 | 2023-05-05 11:06AM EDT | 195.00 | 40.70 | 41.10 | 42.70 | -2.20 | -5.13% | 2 | 6 | 47.55% |
| CAR231117P00200000 | 2023-05-26 10:18AM EDT | 200.00 | 44.90 | 44.90 | 45.60 | -1.30 | -2.81% | 1 | 8 | 45.14% |
| CAR231117P00240000 | 2023-05-26 9:53AM EDT | 240.00 | 77.40 | 77.70 | 78.80 | -3.70 | -4.56% | 1 | 1 | 39.03% |
| CAR231117P00260000 | 2023-05-04 11:47AM EDT | 260.00 | 97.80 | 94.40 | 99.50 | 0.00 | - | - | 2 | 48.31% |
© 2023 Yahoo. All rights reserved.