Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,265.17 -472.27 (-2.39%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240119C00045000 | 2022-02-15 2:00PM EDT | 45.00 | 132.05 | 239.80 | 257.30 | 0.00 | - | - | 1 | 0.00% |
| CAR240119C00050000 | 2022-08-17 10:36AM EDT | 50.00 | 141.45 | 104.80 | 111.80 | 0.00 | - | 10 | 91 | 108.05% |
| CAR240119C00055000 | 2022-03-31 3:10PM EDT | 55.00 | 218.11 | 211.60 | 229.60 | 0.00 | - | 3 | 3 | 0.00% |
| CAR240119C00060000 | 2021-11-02 10:43AM EDT | 60.00 | 331.00 | 200.60 | 218.90 | 0.00 | - | - | 1 | 0.00% |
| CAR240119C00065000 | 2022-03-09 12:32PM EDT | 65.00 | 140.00 | 182.00 | 198.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAR240119C00070000 | 2022-09-23 12:11PM EDT | 70.00 | 79.35 | 89.60 | 93.30 | 0.00 | - | 1 | 2 | 89.43% |
| CAR240119C00075000 | 2021-11-02 1:03PM EDT | 75.00 | 287.50 | 191.50 | 207.00 | 0.00 | - | - | 3 | 0.00% |
| CAR240119C00080000 | 2022-02-25 3:13PM EDT | 80.00 | 113.60 | 190.60 | 204.80 | 0.00 | - | 3 | 5 | 0.00% |
| CAR240119C00082500 | 2021-11-02 10:37AM EDT | 82.50 | 298.70 | 187.10 | 201.80 | 0.00 | - | - | 1 | 0.00% |
| CAR240119C00090000 | 2022-03-11 11:23AM EDT | 90.00 | 132.26 | 165.80 | 178.70 | 0.00 | - | 4 | 6 | 0.00% |
| CAR240119C00100000 | 2022-09-23 1:29PM EDT | 100.00 | 62.80 | 70.10 | 76.00 | 0.00 | - | 1 | 19 | 83.00% |
| CAR240119C00105000 | 2022-09-15 12:02PM EDT | 105.00 | 85.12 | 68.60 | 72.20 | 0.00 | - | 1 | 14 | 82.34% |
| CAR240119C00110000 | 2022-08-18 9:49AM EDT | 110.00 | 92.00 | 62.00 | 69.10 | 0.00 | - | 2 | 1 | 77.10% |
| CAR240119C00115000 | 2021-11-10 7:47AM EDT | 115.00 | 42.17 | 152.90 | 163.90 | 0.00 | - | 32 | 2 | 0.00% |
| CAR240119C00120000 | 2022-09-14 10:12AM EDT | 120.00 | 73.29 | 60.70 | 65.50 | 0.00 | - | 3 | 10 | 80.76% |
| CAR240119C00125000 | 2022-08-01 3:44PM EDT | 125.00 | 88.54 | 75.80 | 77.20 | 0.00 | - | 1 | 2 | 109.94% |
| CAR240119C00130000 | 2022-09-06 12:39PM EDT | 130.00 | 66.72 | 56.50 | 60.50 | 0.00 | - | 5 | 15 | 79.55% |
| CAR240119C00135000 | 2022-08-31 10:27AM EDT | 135.00 | 73.23 | 54.00 | 60.40 | 0.00 | - | 2 | 22 | 80.51% |
| CAR240119C00140000 | 2022-09-06 10:44AM EDT | 140.00 | 60.89 | 52.20 | 55.80 | 0.00 | - | 2 | 25 | 78.09% |
| CAR240119C00145000 | 2022-08-26 9:30AM EDT | 145.00 | 79.00 | 43.60 | 46.30 | 0.00 | - | 1 | 1 | 66.15% |
| CAR240119C00150000 | 2022-09-07 12:03PM EDT | 150.00 | 52.80 | 48.10 | 51.80 | 0.00 | - | 1 | 8 | 77.00% |
| CAR240119C00155000 | 2022-07-29 9:52AM EDT | 155.00 | 69.95 | 65.40 | 70.20 | 0.00 | - | 1 | 1 | 109.49% |
| CAR240119C00160000 | 2022-08-31 11:35AM EDT | 160.00 | 62.10 | 46.80 | 52.10 | 0.00 | - | 1 | 2 | 81.16% |
| CAR240119C00165000 | 2022-08-16 12:38PM EDT | 165.00 | 80.50 | 49.50 | 56.00 | 0.00 | - | 2 | 1 | 88.68% |
| CAR240119C00170000 | 2022-08-31 1:39PM EDT | 170.00 | 57.75 | 42.60 | 46.50 | 0.00 | - | 5 | 7 | 77.93% |
| CAR240119C00175000 | 2022-07-29 9:52AM EDT | 175.00 | 62.15 | 59.80 | 63.30 | 0.00 | - | 1 | 3 | 107.05% |
| CAR240119C00180000 | 2022-08-12 11:31AM EDT | 180.00 | 66.10 | 50.90 | 54.70 | 0.00 | - | 1 | 6 | 94.78% |
| CAR240119C00185000 | 2022-08-25 10:29AM EDT | 185.00 | 61.50 | 29.60 | 33.20 | 0.00 | - | 7 | 12 | 64.11% |
| CAR240119C00190000 | 2022-09-30 11:17AM EDT | 190.00 | 39.94 | 34.80 | 39.00 | -24.31 | -37.84% | 1 | 26 | 74.11% |
| CAR240119C00195000 | 2022-09-13 3:47PM EDT | 195.00 | 45.68 | 33.10 | 38.50 | 0.00 | - | 1 | 3 | 74.20% |
| CAR240119C00200000 | 2022-09-29 3:24PM EDT | 200.00 | 32.00 | 31.90 | 36.40 | 0.00 | - | 1 | 5 | 73.41% |
| CAR240119C00210000 | 2022-07-15 1:38PM EDT | 210.00 | 39.10 | 53.10 | 61.60 | 0.00 | - | 3 | 4 | 111.75% |
| CAR240119C00220000 | 2022-07-26 3:49PM EDT | 220.00 | 34.12 | 47.50 | 54.90 | 0.00 | - | 2 | 14 | 104.97% |
| CAR240119C00230000 | 2022-08-09 12:14PM EDT | 230.00 | 45.00 | 28.60 | 37.20 | 0.00 | - | 4 | 47 | 80.23% |
| CAR240119C00240000 | 2022-09-13 1:14PM EDT | 240.00 | 35.80 | 23.30 | 27.40 | 0.00 | - | 1 | 8 | 71.50% |
| CAR240119C00250000 | 2022-05-12 9:35AM EDT | 250.00 | 78.19 | 40.30 | 46.90 | 0.00 | - | 2 | 5 | 100.93% |
| CAR240119C00260000 | 2022-08-30 10:27AM EDT | 260.00 | 32.62 | 19.90 | 22.00 | 0.00 | - | 20 | 28 | 69.27% |
| CAR240119C00270000 | 2022-08-30 3:13PM EDT | 270.00 | 29.43 | 17.70 | 20.60 | 0.00 | - | 100 | 103 | 68.48% |
| CAR240119C00280000 | 2022-07-15 1:38PM EDT | 280.00 | 25.70 | 34.10 | 43.80 | 0.00 | - | 1 | 4 | 100.28% |
| CAR240119C00290000 | 2022-03-29 9:49AM EDT | 290.00 | 89.50 | 90.60 | 98.20 | 0.00 | - | 1 | 13 | 194.29% |
| CAR240119C00300000 | 2022-09-26 3:51PM EDT | 300.00 | 13.50 | 13.40 | 19.10 | 0.00 | - | 1 | 11 | 69.17% |
| CAR240119C00310000 | 2022-08-22 1:06PM EDT | 310.00 | 22.31 | 13.70 | 18.40 | 0.00 | - | 107 | 102 | 70.46% |
| CAR240119C00320000 | 2022-06-16 12:02PM EDT | 320.00 | 28.00 | 16.40 | 23.20 | 0.00 | - | 1 | 2 | 78.19% |
| CAR240119C00340000 | 2021-11-16 10:33AM EDT | 340.00 | 104.00 | 61.10 | 71.00 | 0.00 | - | 1 | 1 | 151.38% |
| CAR240119C00360000 | 2022-08-12 11:31AM EDT | 360.00 | 23.10 | 12.30 | 22.20 | 0.00 | - | 1 | 2 | 79.64% |
| CAR240119C00370000 | 2022-05-10 12:31PM EDT | 370.00 | 51.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CAR240119C00380000 | 2022-05-10 12:31PM EDT | 380.00 | 49.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAR240119C00390000 | 2021-11-08 10:35AM EDT | 390.00 | 111.00 | 69.00 | 77.90 | 0.00 | - | - | 3 | 169.84% |
| CAR240119C00400000 | 2022-07-19 3:38PM EDT | 400.00 | 14.30 | 15.80 | 21.30 | 0.00 | - | 1 | 6 | 86.67% |
| CAR240119C00430000 | 2022-04-21 9:39AM EDT | 430.00 | 91.45 | 18.80 | 26.20 | 0.00 | - | 3 | 0 | 96.42% |
| CAR240119C00450000 | 2022-05-27 9:33AM EDT | 450.00 | 27.50 | 10.60 | 19.00 | 0.00 | - | 1 | 1 | 85.29% |
| CAR240119C00470000 | 2022-08-01 11:50AM EDT | 470.00 | 12.86 | 6.60 | 12.40 | 0.00 | - | - | 3 | 76.62% |
| CAR240119C00480000 | 2022-03-21 11:48AM EDT | 480.00 | 61.28 | 75.60 | 83.40 | 0.00 | - | 3 | 3 | 189.19% |
| CAR240119C00490000 | 2022-08-16 1:22PM EDT | 490.00 | 14.00 | 3.00 | 9.20 | 0.00 | - | 1 | 2 | 70.13% |
| CAR240119C00500000 | 2022-08-01 11:50AM EDT | 500.00 | 10.05 | 5.80 | 10.50 | 0.00 | - | 3 | 7 | 76.04% |
| CAR240119C00530000 | 2021-11-19 4:23PM EDT | 530.00 | 80.80 | 32.60 | 42.00 | 0.00 | - | 1 | 1 | 128.41% |
| CAR240119C00560000 | 2022-03-18 11:53AM EDT | 560.00 | 54.47 | 36.50 | 46.00 | 0.00 | - | 4 | 2 | 136.65% |
| CAR240119C00580000 | 2022-03-18 12:19PM EDT | 580.00 | 51.36 | 35.30 | 43.30 | 0.00 | - | 12 | 7 | 135.24% |
| CAR240119C00600000 | 2022-04-20 1:32PM EDT | 600.00 | 59.66 | 8.20 | 15.10 | 0.00 | - | 2 | 20 | 90.89% |
| CAR240119C00700000 | 2022-05-18 2:04PM EDT | 700.00 | 10.42 | 1.10 | 9.60 | 0.00 | - | 1 | 5 | 81.05% |
| CAR240119C00710000 | 2022-09-19 1:35PM EDT | 710.00 | 2.30 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 62.71% |
| CAR240119C00720000 | 2022-04-18 12:01AM EDT | 720.00 | 25.38 | 11.60 | 18.10 | 0.00 | - | - | 8 | 104.30% |
| CAR240119C00730000 | 2022-04-18 11:42AM EDT | 730.00 | 25.82 | 4.40 | 12.00 | 0.00 | - | 5 | 14 | 90.41% |
| CAR240119C00740000 | 2022-04-18 11:42AM EDT | 740.00 | 24.67 | 5.70 | 12.00 | 0.00 | - | 4 | 112 | 92.50% |
| CAR240119C00760000 | 2022-03-18 11:53AM EDT | 760.00 | 35.23 | 20.50 | 28.50 | 0.00 | - | 6 | 3 | 123.38% |
| CAR240119C00780000 | 2022-09-06 2:41PM EDT | 780.00 | 1.59 | 0.00 | 1.80 | 0.00 | - | 1 | 14 | 63.61% |
| CAR240119C00800000 | 2022-09-16 2:35PM EDT | 800.00 | 2.10 | 0.00 | 1.70 | 0.00 | - | 1 | 242 | 63.88% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240119P00045000 | 2022-09-29 1:54PM EDT | 45.00 | 4.00 | 2.05 | 4.10 | 0.00 | - | 2 | 580 | 79.70% |
| CAR240119P00050000 | 2022-08-29 9:30AM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 431 | 25.00% |
| CAR240119P00055000 | 2022-07-15 2:36PM EDT | 55.00 | 6.30 | 2.15 | 5.20 | 0.00 | - | 1 | 94 | 70.90% |
| CAR240119P00060000 | 2022-08-24 10:43AM EDT | 60.00 | 4.80 | 6.40 | 7.20 | 0.00 | - | 1 | 38 | 79.86% |
| CAR240119P00065000 | 2022-04-22 11:10AM EDT | 65.00 | 5.50 | 7.60 | 14.00 | 0.00 | - | 1 | 232 | 88.74% |
| CAR240119P00070000 | 2022-08-22 3:53PM EDT | 70.00 | 7.54 | 7.60 | 8.80 | 0.00 | - | 3 | 239 | 73.48% |
| CAR240119P00075000 | 2022-09-23 12:43PM EDT | 75.00 | 11.04 | 9.70 | 10.40 | 0.00 | - | 1 | 134 | 74.08% |
| CAR240119P00080000 | 2022-08-04 10:04AM EDT | 80.00 | 9.60 | 8.70 | 11.80 | 0.00 | - | 3 | 136 | 69.35% |
| CAR240119P00085000 | 2022-09-26 3:14PM EDT | 85.00 | 12.84 | 12.80 | 14.00 | 0.00 | - | 5 | 11 | 72.92% |
| CAR240119P00090000 | 2022-07-22 11:47AM EDT | 90.00 | 16.90 | 11.80 | 13.60 | 0.00 | - | 1 | 2 | 65.98% |
| CAR240119P00092500 | 2021-11-10 7:47AM EDT | 92.50 | 23.58 | 16.30 | 21.70 | 0.00 | - | 1 | 0 | 78.77% |
| CAR240119P00095000 | 2022-06-09 3:56PM EDT | 95.00 | 20.35 | 18.70 | 20.80 | 0.00 | - | 10 | 1 | 77.76% |
| CAR240119P00097500 | 2022-09-09 11:44AM EDT | 97.50 | 15.36 | 17.30 | 18.30 | 0.00 | - | 100 | 103 | 70.63% |
| CAR240119P00100000 | 2022-09-30 2:13PM EDT | 100.00 | 18.80 | 18.30 | 19.70 | -0.73 | -3.74% | 10 | 170 | 70.75% |
| CAR240119P00105000 | 2022-09-13 11:57AM EDT | 105.00 | 17.99 | 20.30 | 21.70 | 0.00 | - | 90 | 51 | 69.93% |
| CAR240119P00110000 | 2022-04-06 11:31AM EDT | 110.00 | 19.15 | 16.30 | 21.10 | 0.00 | - | 1 | 9 | 60.36% |
| CAR240119P00115000 | 2021-11-10 7:47AM EDT | 115.00 | 35.50 | 23.40 | 32.00 | 0.00 | - | 1 | 0 | 73.01% |
| CAR240119P00120000 | 2022-09-02 2:27PM EDT | 120.00 | 24.10 | 27.00 | 29.90 | 0.00 | - | 1 | 14 | 69.28% |
| CAR240119P00125000 | 2021-11-17 1:04PM EDT | 125.00 | 30.45 | 28.70 | 38.00 | 0.00 | - | 1 | 2 | 73.03% |
| CAR240119P00130000 | 2022-08-23 11:34AM EDT | 130.00 | 29.20 | 31.30 | 35.90 | 0.00 | - | 1 | 43 | 68.32% |
| CAR240119P00135000 | 2022-09-08 11:13AM EDT | 135.00 | 32.50 | 34.40 | 36.50 | 0.00 | - | 1 | 2 | 66.42% |
| CAR240119P00140000 | 2022-09-15 10:25AM EDT | 140.00 | 33.39 | 35.90 | 40.10 | 0.00 | - | 1 | 13 | 65.60% |
| CAR240119P00145000 | 2021-10-18 12:57PM EDT | 145.00 | 46.50 | 34.50 | 42.80 | 0.00 | - | 1 | 0 | 61.64% |
| CAR240119P00150000 | 2022-09-28 3:21PM EDT | 150.00 | 41.90 | 42.20 | 45.30 | 0.00 | - | 111 | 115 | 64.67% |
| CAR240119P00155000 | 2022-09-22 1:41PM EDT | 155.00 | 48.76 | 45.80 | 47.50 | 0.00 | - | 1 | 482 | 64.07% |
| CAR240119P00160000 | 2022-09-23 3:42PM EDT | 160.00 | 52.90 | 48.90 | 52.50 | 0.00 | - | 1 | 9 | 65.13% |
| CAR240119P00165000 | 2022-08-29 9:36AM EDT | 165.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240119P00170000 | 2022-09-21 2:10PM EDT | 170.00 | 53.60 | 55.30 | 58.80 | 0.00 | - | 1 | 148 | 64.21% |
| CAR240119P00175000 | 2022-04-28 10:11AM EDT | 175.00 | 44.50 | 51.60 | 59.20 | 0.00 | - | 1 | 0 | 56.43% |
| CAR240119P00180000 | 2022-07-14 10:08AM EDT | 180.00 | 68.43 | 48.30 | 55.00 | 0.00 | - | 5 | 2 | 50.48% |
| CAR240119P00185000 | 2022-08-25 9:30AM EDT | 185.00 | 55.60 | 69.50 | 72.80 | 0.00 | - | 1 | 1 | 68.91% |
| CAR240119P00190000 | 2022-09-07 11:33AM EDT | 190.00 | 69.67 | 67.20 | 71.20 | 0.00 | - | 3 | 2 | 60.44% |
| CAR240119P00200000 | 2022-08-12 1:55PM EDT | 200.00 | 62.35 | 67.60 | 73.90 | 0.00 | - | 1 | 5 | 51.24% |
| CAR240119P00210000 | 2022-06-24 10:02AM EDT | 210.00 | 86.55 | 83.30 | 88.10 | 0.00 | - | 1 | 3 | 61.76% |
| CAR240119P00220000 | 2022-03-30 2:16PM EDT | 220.00 | 68.90 | 63.50 | 70.60 | 0.00 | - | 3 | 6 | 0.00% |
| CAR240119P00230000 | 2022-06-13 9:30AM EDT | 230.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAR240119P00240000 | 2022-08-16 12:25PM EDT | 240.00 | 86.40 | 96.00 | 103.20 | 0.00 | - | 2 | 1 | 49.89% |
| CAR240119P00250000 | 2021-12-14 4:35PM EDT | 250.00 | 112.74 | 110.30 | 122.60 | 0.00 | - | - | 1 | 57.57% |
| CAR240119P00260000 | 2022-08-30 2:52PM EDT | 260.00 | 111.90 | 125.20 | 130.20 | 0.00 | - | 2 | 18 | 61.72% |
| CAR240119P00270000 | 2022-04-28 10:38AM EDT | 270.00 | 100.50 | 113.60 | 123.20 | 0.00 | - | 1 | 5 | 32.64% |
| CAR240119P00280000 | 2022-05-04 3:54PM EDT | 280.00 | 94.80 | 125.50 | 135.10 | 0.00 | - | 2 | 2 | 40.46% |
| CAR240119P00290000 | 2022-05-06 9:51AM EDT | 290.00 | 113.00 | 133.20 | 143.40 | 0.00 | - | 1 | 2 | 36.29% |
| CAR240119P00300000 | 2021-11-22 4:53PM EDT | 300.00 | 132.25 | 142.30 | 154.10 | 0.00 | - | - | 1 | 40.24% |
| CAR240119P00310000 | 2021-12-29 11:29AM EDT | 310.00 | 159.30 | 171.00 | 180.10 | 0.00 | - | 1 | 1 | 67.03% |
| CAR240119P00350000 | 2022-04-06 11:38AM EDT | 350.00 | 162.41 | 151.30 | 159.50 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240119P00370000 | 2022-04-25 12:49PM EDT | 370.00 | 154.20 | 206.50 | 214.30 | 0.00 | - | 2 | 1 | 0.00% |
| CAR240119P00800000 | 2021-12-08 1:47PM EDT | 800.00 | 572.16 | 600.60 | 617.80 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
