Singapore markets open in 7 hours 39 minutes
Straits Times Index
3,147.39 -44.96 (-1.41%) S&P 500
4,248.34 +18.89 (+0.45%) Dow
33,029.40 +27.02 (+0.08%) Nasdaq
13,186.59 +127.12 (+0.97%) Bitcoin USD
27,580.17 +163.92 (+0.60%) CMC Crypto 200
587.03 +2.87 (+0.49%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR231117C00110000 | 2023-05-24 1:15PM EDT | 110.00 | 60.00 | 115.90 | 121.10 | 0.00 | - | - | 0 | 500.77% |
| CAR231117C00120000 | 2023-06-01 9:48AM EDT | 120.00 | 54.90 | 110.40 | 114.10 | 0.00 | - | 1 | 3 | 473.54% |
| CAR231117C00125000 | 2023-08-23 2:37PM EDT | 125.00 | 106.60 | 56.70 | 60.50 | 0.00 | - | 1 | 2 | 155.43% |
| CAR231117C00130000 | 2023-06-06 10:34AM EDT | 130.00 | 59.10 | 97.10 | 105.10 | 0.00 | - | - | 0 | 416.82% |
| CAR231117C00135000 | 2023-06-14 10:42AM EDT | 135.00 | 72.20 | 100.00 | 105.00 | 0.00 | - | 1 | 2 | 434.71% |
| CAR231117C00140000 | 2023-05-30 12:43PM EDT | 140.00 | 39.20 | 92.50 | 94.70 | 0.00 | - | 1 | 3 | 388.73% |
| CAR231117C00145000 | 2023-05-18 10:05AM EDT | 145.00 | 36.61 | 68.40 | 73.50 | 0.00 | - | 2 | 2 | 273.23% |
| CAR231117C00150000 | 2023-09-22 3:46PM EDT | 150.00 | 36.90 | 24.30 | 25.50 | 0.00 | - | 2 | 8 | 57.46% |
| CAR231117C00155000 | 2023-09-07 9:52AM EDT | 155.00 | 54.50 | 20.70 | 21.80 | 0.00 | - | 10 | 15 | 55.85% |
| CAR231117C00160000 | 2023-10-03 3:56PM EDT | 160.00 | 17.70 | 18.20 | 18.60 | -0.60 | -3.28% | 1 | 17 | 56.75% |
| CAR231117C00165000 | 2023-09-01 9:40AM EDT | 165.00 | 53.40 | 22.30 | 22.90 | 0.00 | - | 2 | 4 | 86.73% |
| CAR231117C00170000 | 2023-10-04 10:01AM EDT | 170.00 | 12.15 | 12.40 | 12.80 | -20.85 | -63.18% | 3 | 16 | 54.00% |
| CAR231117C00175000 | 2023-10-04 10:01AM EDT | 175.00 | 10.00 | 10.10 | 10.50 | -0.07 | -0.70% | 1 | 51 | 53.29% |
| CAR231117C00180000 | 2023-10-04 11:12AM EDT | 180.00 | 8.21 | 8.20 | 8.50 | -0.08 | -0.97% | 4 | 34 | 52.81% |
| CAR231117C00185000 | 2023-10-04 10:01AM EDT | 185.00 | 6.40 | 6.50 | 6.80 | -0.60 | -8.57% | 1 | 24 | 52.19% |
| CAR231117C00190000 | 2023-10-03 3:22PM EDT | 190.00 | 5.30 | 5.10 | 5.50 | 0.00 | - | 11 | 76 | 51.97% |
| CAR231117C00195000 | 2023-10-04 12:02PM EDT | 195.00 | 4.11 | 4.00 | 4.30 | -0.49 | -10.65% | 5 | 50 | 51.60% |
| CAR231117C00200000 | 2023-10-04 9:36AM EDT | 200.00 | 3.37 | 3.20 | 3.40 | -0.01 | -0.30% | 2 | 179 | 51.77% |
| CAR231117C00210000 | 2023-10-02 12:15PM EDT | 210.00 | 2.70 | 1.85 | 2.20 | 0.00 | - | 5 | 182 | 51.88% |
| CAR231117C00220000 | 2023-10-03 2:46PM EDT | 220.00 | 1.50 | 1.25 | 1.45 | 0.00 | - | 3 | 95 | 53.35% |
| CAR231117C00230000 | 2023-10-03 9:45AM EDT | 230.00 | 1.10 | 0.85 | 1.05 | 0.00 | - | 7 | 204 | 55.27% |
| CAR231117C00240000 | 2023-10-03 2:46PM EDT | 240.00 | 0.60 | 0.30 | 1.50 | 0.00 | - | 1 | 62 | 60.35% |
| CAR231117C00250000 | 2023-10-02 12:47PM EDT | 250.00 | 0.55 | 0.20 | 1.35 | 0.00 | - | 1 | 170 | 63.82% |
| CAR231117C00260000 | 2023-09-27 10:30AM EDT | 260.00 | 0.60 | 0.15 | 1.25 | 0.00 | - | 1 | 118 | 67.51% |
| CAR231117C00270000 | 2023-09-25 3:51PM EDT | 270.00 | 0.69 | 0.10 | 1.20 | 0.00 | - | 3 | 466 | 71.19% |
| CAR231117C00280000 | 2023-09-15 1:54PM EDT | 280.00 | 1.00 | 0.05 | 1.05 | 0.00 | - | 1 | 404 | 73.49% |
| CAR231117C00290000 | 2023-09-21 1:27PM EDT | 290.00 | 0.65 | 0.05 | 1.15 | 0.00 | - | 2 | 27 | 78.66% |
| CAR231117C00300000 | 2023-09-27 10:30AM EDT | 300.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 10 | 85.69% |
| CAR231117C00310000 | 2023-08-31 12:29PM EDT | 310.00 | 0.93 | 0.05 | 0.50 | 0.00 | - | 1 | 6 | 77.05% |
| CAR231117C00320000 | 2023-08-07 3:53PM EDT | 320.00 | 2.22 | 0.30 | 0.80 | 0.00 | - | - | 1 | 88.72% |
| CAR231117C00330000 | 2023-08-17 1:13PM EDT | 330.00 | 1.50 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 97.27% |
| CAR231117C00340000 | 2023-07-11 10:09AM EDT | 340.00 | 4.53 | 1.20 | 1.45 | 0.00 | - | 1 | 2 | 110.38% |
| CAR231117C00350000 | 2023-08-11 9:57AM EDT | 350.00 | 1.30 | 0.05 | 1.00 | 0.00 | - | - | 5 | 97.95% |
| CAR231117C00360000 | 2023-08-30 10:47AM EDT | 360.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 91.41% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR231117P00080000 | 2023-08-01 9:42AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 140 | 50.00% |
| CAR231117P00085000 | 2023-09-26 1:22PM EDT | 85.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 2 | 107 | 112.26% |
| CAR231117P00090000 | 2023-09-26 10:33AM EDT | 90.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 7 | 827 | 96.68% |
| CAR231117P00095000 | 2023-05-23 2:17PM EDT | 95.00 | 3.10 | 0.25 | 1.55 | 0.00 | - | 5 | 13 | 99.80% |
| CAR231117P00100000 | 2023-09-26 11:46AM EDT | 100.00 | 0.35 | 0.05 | 1.20 | 0.00 | - | 2 | 11 | 85.79% |
| CAR231117P00105000 | 2023-05-16 11:05AM EDT | 105.00 | 5.61 | 1.30 | 1.80 | 0.00 | - | 2 | 5 | 95.90% |
| CAR231117P00110000 | 2023-09-27 1:14PM EDT | 110.00 | 0.65 | 0.20 | 1.50 | 0.00 | - | 8 | 16 | 76.95% |
| CAR231117P00115000 | 2023-08-08 3:24PM EDT | 115.00 | 0.20 | 0.10 | 1.15 | 0.00 | - | 1 | 2 | 65.99% |
| CAR231117P00120000 | 2023-09-21 11:47AM EDT | 120.00 | 0.55 | 0.85 | 1.05 | 0.00 | - | 1 | 13 | 65.50% |
| CAR231117P00125000 | 2023-09-21 11:48AM EDT | 125.00 | 0.70 | 1.05 | 1.35 | 0.00 | - | 1 | 9 | 62.57% |
| CAR231117P00130000 | 2023-10-04 10:02AM EDT | 130.00 | 2.10 | 1.60 | 1.80 | +1.10 | +110.00% | 10 | 24 | 61.67% |
| CAR231117P00135000 | 2023-10-02 2:16PM EDT | 135.00 | 1.80 | 2.20 | 2.40 | 0.00 | - | 2 | 146 | 60.35% |
| CAR231117P00140000 | 2023-10-02 9:45AM EDT | 140.00 | 2.45 | 2.90 | 3.20 | 0.00 | - | 2 | 31 | 58.97% |
| CAR231117P00145000 | 2023-10-03 2:47PM EDT | 145.00 | 4.10 | 3.80 | 4.10 | 0.00 | - | 2 | 23 | 57.41% |
| CAR231117P00150000 | 2023-09-29 2:45PM EDT | 150.00 | 3.43 | 4.90 | 5.20 | 0.00 | - | 2 | 105 | 55.84% |
| CAR231117P00155000 | 2023-10-03 10:35AM EDT | 155.00 | 6.01 | 6.30 | 6.60 | 0.00 | - | 7 | 83 | 54.63% |
| CAR231117P00160000 | 2023-10-04 12:01PM EDT | 160.00 | 8.50 | 8.00 | 8.30 | -0.30 | -3.41% | 1 | 46 | 53.56% |
| CAR231117P00165000 | 2023-10-02 11:27AM EDT | 165.00 | 8.05 | 9.90 | 10.30 | 0.00 | - | 3 | 21 | 52.32% |
| CAR231117P00170000 | 2023-10-03 11:03AM EDT | 170.00 | 12.00 | 12.20 | 12.50 | 0.00 | - | 6 | 47 | 51.05% |
| CAR231117P00175000 | 2023-10-02 1:44PM EDT | 175.00 | 12.60 | 14.80 | 15.20 | 0.00 | - | 11 | 77 | 50.13% |
| CAR231117P00180000 | 2023-10-03 3:50PM EDT | 180.00 | 18.90 | 17.80 | 18.20 | 0.00 | - | 3 | 63 | 50.22% |
| CAR231117P00185000 | 2023-09-26 11:52AM EDT | 185.00 | 17.10 | 21.10 | 21.60 | 0.00 | - | 5 | 62 | 49.92% |
| CAR231117P00190000 | 2023-10-02 11:29AM EDT | 190.00 | 20.50 | 24.70 | 25.50 | 0.00 | - | 1 | 89 | 50.76% |
| CAR231117P00195000 | 2023-09-27 11:05AM EDT | 195.00 | 21.19 | 28.20 | 29.30 | 0.00 | - | 5 | 93 | 50.00% |
| CAR231117P00200000 | 2023-10-04 12:10PM EDT | 200.00 | 34.09 | 32.80 | 35.40 | +3.59 | +11.77% | 1 | 72 | 53.81% |
| CAR231117P00210000 | 2023-10-03 12:43PM EDT | 210.00 | 42.30 | 41.70 | 42.50 | 0.00 | - | 1 | 94 | 52.08% |
| CAR231117P00220000 | 2023-09-28 11:51AM EDT | 220.00 | 39.70 | 48.30 | 52.40 | 0.00 | - | 10 | 212 | 58.73% |
| CAR231117P00230000 | 2023-10-02 3:07PM EDT | 230.00 | 56.04 | 59.90 | 61.90 | 0.00 | - | 20 | 279 | 60.86% |
| CAR231117P00240000 | 2023-09-14 12:55PM EDT | 240.00 | 44.00 | 69.90 | 73.90 | 0.00 | - | 1 | 15 | 66.94% |
| CAR231117P00250000 | 2023-08-25 12:24PM EDT | 250.00 | 35.00 | 65.50 | 70.30 | 0.00 | - | 20 | 43 | 0.00% |
| CAR231117P00260000 | 2023-07-19 12:30PM EDT | 260.00 | 35.40 | 39.70 | 40.50 | 0.00 | - | 12 | 16 | 0.00% |
| CAR231117P00270000 | 2023-07-19 12:27PM EDT | 270.00 | 41.70 | 47.20 | 48.30 | 0.00 | - | 3 | 5 | 0.00% |
| CAR231117P00280000 | 2023-07-14 3:10PM EDT | 280.00 | 55.25 | 51.50 | 53.60 | 0.00 | - | 1 | 3 | 0.00% |
| CAR231117P00320000 | 2023-06-21 9:38AM EDT | 320.00 | 96.80 | 94.20 | 99.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
