CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR231117C001400002023-05-18 1:05PM EDT140.0037.5036.9042.000.00-1263.85%
CAR231117C001450002023-05-18 10:05AM EDT145.0036.6132.0039.000.00-2260.64%
CAR231117C001500002023-05-23 12:34PM EDT150.0038.2033.3035.000.00-1463.56%
CAR231117C001550002023-05-18 2:38PM EDT155.0028.9030.0032.300.00-2162.07%
CAR231117C001600002023-05-15 9:36AM EDT160.0026.5027.4028.700.00-11560.07%
CAR231117C001650002023-05-08 10:40AM EDT165.0029.0025.4026.900.00-1360.53%
CAR231117C001700002023-05-18 10:24AM EDT170.0024.0023.1024.100.00-31659.21%
CAR231117C001750002023-05-19 12:51PM EDT175.0019.4020.8022.200.00-71158.61%
CAR231117C001800002023-05-17 1:05PM EDT180.0020.0018.3020.200.00-1857.38%
CAR231117C001850002023-05-12 3:58PM EDT185.0016.7017.1017.800.00-11256.87%
CAR231117C001900002023-05-12 3:17PM EDT190.0015.1615.3016.400.00-12756.53%
CAR231117C001950002023-05-11 3:46PM EDT195.0016.2313.2014.200.00-43854.65%
CAR231117C002000002023-05-26 11:11AM EDT200.0012.2011.7013.10-1.30-9.63%11354.44%
CAR231117C002100002023-05-24 10:08AM EDT210.009.409.5010.700.00-7612654.00%
CAR231117C002200002023-05-18 3:31PM EDT220.007.617.708.600.00-204253.50%
CAR231117C002300002023-05-23 2:41PM EDT230.007.206.006.800.00-565652.62%
CAR231117C002400002023-05-15 12:53PM EDT240.005.393.705.600.00--150.69%
CAR231117C002500002023-05-23 10:30AM EDT250.004.503.603.900.00-13950.70%
CAR231117C002600002023-05-18 1:43PM EDT260.002.502.803.100.00-71150.40%
CAR231117C002700002023-05-23 2:20PM EDT270.002.731.852.450.00-53250.82%
CAR231117C002800002023-05-23 2:20PM EDT280.002.131.402.400.00-51750.40%
Putsfor17 November 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR231117P000850002023-05-23 2:17PM EDT85.002.062.202.400.00-5770.04%
CAR231117P000900002023-05-12 11:46AM EDT90.003.902.552.950.00-1868.09%
CAR231117P000950002023-05-23 2:17PM EDT95.003.103.303.600.00-51367.33%
CAR231117P001000002023-05-15 2:45PM EDT100.004.703.904.300.00-2965.75%
CAR231117P001050002023-05-16 11:05AM EDT105.005.614.205.100.00-2563.35%
CAR231117P001100002023-05-19 10:12AM EDT110.005.905.506.000.00-1763.11%
CAR231117P001150002023-05-12 3:34PM EDT115.008.456.307.000.00-1261.54%
CAR231117P001200002023-05-23 10:33AM EDT120.007.107.008.100.00-4859.66%
CAR231117P001250002023-05-24 1:04PM EDT125.009.708.109.300.00-1758.33%
CAR231117P001300002023-05-19 2:21PM EDT130.0011.009.8010.600.00-8957.70%
CAR231117P001350002023-05-26 12:51PM EDT135.0012.0511.1012.10+1.25+11.57%12456.38%
CAR231117P001400002023-05-26 12:51PM EDT140.0013.7012.7014.00-0.40-2.84%11655.67%
CAR231117P001500002023-05-19 12:45PM EDT150.0018.2016.6017.500.00-1753.61%
CAR231117P001550002023-03-22 1:09PM EDT155.0021.3019.5020.700.00--154.87%
CAR231117P001600002023-04-27 9:30AM EDT160.0023.5020.9022.500.00-21152.36%
CAR231117P001650002023-03-22 10:45AM EDT165.0025.1025.0026.000.00--254.52%
CAR231117P001700002023-05-26 10:58AM EDT170.0026.3025.8027.20+0.40+1.54%2250.02%
CAR231117P001750002023-05-25 1:41PM EDT175.0028.3028.1030.000.00-61950.78%
CAR231117P001800002023-05-08 12:43PM EDT180.0034.8031.4033.000.00-1350.09%
CAR231117P001850002023-05-05 12:03PM EDT185.0036.0034.3035.900.00-7748.82%
CAR231117P001900002023-05-05 11:36AM EDT190.0039.4037.8038.600.00-22046.72%
CAR231117P001950002023-05-05 11:06AM EDT195.0040.7041.1042.70-2.20-5.13%2647.55%
CAR231117P002000002023-05-26 10:18AM EDT200.0044.9044.9045.60-1.30-2.81%1845.14%
CAR231117P002400002023-05-26 9:53AM EDT240.0077.4077.7078.80-3.70-4.56%1139.03%
CAR231117P002600002023-05-04 11:47AM EDT260.0097.8094.4099.500.00--248.31%