Singapore markets open in 7 hours 39 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.55+0.68 (+0.40%)
As of 01:21PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR231117C001100002023-05-24 1:15PM EDT110.0060.00115.90121.100.00--0500.77%
CAR231117C001200002023-06-01 9:48AM EDT120.0054.90110.40114.100.00-13473.54%
CAR231117C001250002023-08-23 2:37PM EDT125.00106.6056.7060.500.00-12155.43%
CAR231117C001300002023-06-06 10:34AM EDT130.0059.1097.10105.100.00--0416.82%
CAR231117C001350002023-06-14 10:42AM EDT135.0072.20100.00105.000.00-12434.71%
CAR231117C001400002023-05-30 12:43PM EDT140.0039.2092.5094.700.00-13388.73%
CAR231117C001450002023-05-18 10:05AM EDT145.0036.6168.4073.500.00-22273.23%
CAR231117C001500002023-09-22 3:46PM EDT150.0036.9024.3025.500.00-2857.46%
CAR231117C001550002023-09-07 9:52AM EDT155.0054.5020.7021.800.00-101555.85%
CAR231117C001600002023-10-03 3:56PM EDT160.0017.7018.2018.60-0.60-3.28%11756.75%
CAR231117C001650002023-09-01 9:40AM EDT165.0053.4022.3022.900.00-2486.73%
CAR231117C001700002023-10-04 10:01AM EDT170.0012.1512.4012.80-20.85-63.18%31654.00%
CAR231117C001750002023-10-04 10:01AM EDT175.0010.0010.1010.50-0.07-0.70%15153.29%
CAR231117C001800002023-10-04 11:12AM EDT180.008.218.208.50-0.08-0.97%43452.81%
CAR231117C001850002023-10-04 10:01AM EDT185.006.406.506.80-0.60-8.57%12452.19%
CAR231117C001900002023-10-03 3:22PM EDT190.005.305.105.500.00-117651.97%
CAR231117C001950002023-10-04 12:02PM EDT195.004.114.004.30-0.49-10.65%55051.60%
CAR231117C002000002023-10-04 9:36AM EDT200.003.373.203.40-0.01-0.30%217951.77%
CAR231117C002100002023-10-02 12:15PM EDT210.002.701.852.200.00-518251.88%
CAR231117C002200002023-10-03 2:46PM EDT220.001.501.251.450.00-39553.35%
CAR231117C002300002023-10-03 9:45AM EDT230.001.100.851.050.00-720455.27%
CAR231117C002400002023-10-03 2:46PM EDT240.000.600.301.500.00-16260.35%
CAR231117C002500002023-10-02 12:47PM EDT250.000.550.201.350.00-117063.82%
CAR231117C002600002023-09-27 10:30AM EDT260.000.600.151.250.00-111867.51%
CAR231117C002700002023-09-25 3:51PM EDT270.000.690.101.200.00-346671.19%
CAR231117C002800002023-09-15 1:54PM EDT280.001.000.051.050.00-140473.49%
CAR231117C002900002023-09-21 1:27PM EDT290.000.650.051.150.00-22778.66%
CAR231117C003000002023-09-27 10:30AM EDT300.000.300.001.500.00-11085.69%
CAR231117C003100002023-08-31 12:29PM EDT310.000.930.050.500.00-1677.05%
CAR231117C003200002023-08-07 3:53PM EDT320.002.220.300.800.00--188.72%
CAR231117C003300002023-08-17 1:13PM EDT330.001.500.051.500.00-1397.27%
CAR231117C003400002023-07-11 10:09AM EDT340.004.531.201.450.00-12110.38%
CAR231117C003500002023-08-11 9:57AM EDT350.001.300.051.000.00--597.95%
CAR231117C003600002023-08-30 10:47AM EDT360.000.350.000.500.00-5791.41%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR231117P000800002023-08-01 9:42AM EDT80.000.100.000.000.00-2114050.00%
CAR231117P000850002023-09-26 1:22PM EDT85.000.100.001.500.00-2107112.26%
CAR231117P000900002023-09-26 10:33AM EDT90.000.100.001.000.00-782796.68%
CAR231117P000950002023-05-23 2:17PM EDT95.003.100.251.550.00-51399.80%
CAR231117P001000002023-09-26 11:46AM EDT100.000.350.051.200.00-21185.79%
CAR231117P001050002023-05-16 11:05AM EDT105.005.611.301.800.00-2595.90%
CAR231117P001100002023-09-27 1:14PM EDT110.000.650.201.500.00-81676.95%
CAR231117P001150002023-08-08 3:24PM EDT115.000.200.101.150.00-1265.99%
CAR231117P001200002023-09-21 11:47AM EDT120.000.550.851.050.00-11365.50%
CAR231117P001250002023-09-21 11:48AM EDT125.000.701.051.350.00-1962.57%
CAR231117P001300002023-10-04 10:02AM EDT130.002.101.601.80+1.10+110.00%102461.67%
CAR231117P001350002023-10-02 2:16PM EDT135.001.802.202.400.00-214660.35%
CAR231117P001400002023-10-02 9:45AM EDT140.002.452.903.200.00-23158.97%
CAR231117P001450002023-10-03 2:47PM EDT145.004.103.804.100.00-22357.41%
CAR231117P001500002023-09-29 2:45PM EDT150.003.434.905.200.00-210555.84%
CAR231117P001550002023-10-03 10:35AM EDT155.006.016.306.600.00-78354.63%
CAR231117P001600002023-10-04 12:01PM EDT160.008.508.008.30-0.30-3.41%14653.56%
CAR231117P001650002023-10-02 11:27AM EDT165.008.059.9010.300.00-32152.32%
CAR231117P001700002023-10-03 11:03AM EDT170.0012.0012.2012.500.00-64751.05%
CAR231117P001750002023-10-02 1:44PM EDT175.0012.6014.8015.200.00-117750.13%
CAR231117P001800002023-10-03 3:50PM EDT180.0018.9017.8018.200.00-36350.22%
CAR231117P001850002023-09-26 11:52AM EDT185.0017.1021.1021.600.00-56249.92%
CAR231117P001900002023-10-02 11:29AM EDT190.0020.5024.7025.500.00-18950.76%
CAR231117P001950002023-09-27 11:05AM EDT195.0021.1928.2029.300.00-59350.00%
CAR231117P002000002023-10-04 12:10PM EDT200.0034.0932.8035.40+3.59+11.77%17253.81%
CAR231117P002100002023-10-03 12:43PM EDT210.0042.3041.7042.500.00-19452.08%
CAR231117P002200002023-09-28 11:51AM EDT220.0039.7048.3052.400.00-1021258.73%
CAR231117P002300002023-10-02 3:07PM EDT230.0056.0459.9061.900.00-2027960.86%
CAR231117P002400002023-09-14 12:55PM EDT240.0044.0069.9073.900.00-11566.94%
CAR231117P002500002023-08-25 12:24PM EDT250.0035.0065.5070.300.00-20430.00%
CAR231117P002600002023-07-19 12:30PM EDT260.0035.4039.7040.500.00-12160.00%
CAR231117P002700002023-07-19 12:27PM EDT270.0041.7047.2048.300.00-350.00%
CAR231117P002800002023-07-14 3:10PM EDT280.0055.2551.5053.600.00-130.00%
CAR231117P003200002023-06-21 9:38AM EDT320.0096.8094.2099.700.00--00.00%