Singapore markets close in 3 hours 43 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
190.59-5.10 (-2.61%)
At close: 04:00PM EST
191.50 +0.91 (+0.48%)
After hours: 06:49PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240119C000450002022-02-15 1:00PM EST45.00132.05239.80257.300.00--10.00%
CAR240119C000500002022-12-13 2:51PM EST50.00144.63139.10146.900.00-39990.84%
CAR240119C000550002022-03-31 2:10PM EST55.00218.11211.60229.600.00-330.00%
CAR240119C000600002021-11-02 9:43AM EST60.00331.00200.60218.900.00--10.00%
CAR240119C000650002022-03-09 11:32AM EST65.00140.00182.00198.000.00-12565.23%
CAR240119C000700002022-11-14 2:37PM EST70.00177.25126.70133.900.00-22104.97%
CAR240119C000750002021-11-02 12:03PM EST75.00287.50191.50207.000.00--30.00%
CAR240119C000800002022-02-25 2:13PM EST80.00113.60190.60204.800.00-350.00%
CAR240119C000825002021-11-02 9:37AM EST82.50298.70187.10201.800.00--10.00%
CAR240119C000900002022-03-11 10:23AM EST90.00132.26165.80178.700.00-46297.41%
CAR240119C001000002022-12-14 10:14AM EST100.00106.00101.50107.800.00-11485.41%
CAR240119C001050002023-01-20 1:11PM EST105.00100.0095.70101.700.00-153178.14%
CAR240119C001100002022-08-18 8:49AM EST110.0092.0062.0069.100.00-210.00%
CAR240119C001150002021-11-10 6:47AM EST115.0042.17152.90163.900.00-322248.99%
CAR240119C001200002022-09-14 9:12AM EST120.0073.2981.5085.800.00-31065.29%
CAR240119C001250002022-08-01 2:44PM EST125.0088.5475.8077.200.00-1256.59%
CAR240119C001300002022-10-25 1:34PM EST130.00132.60114.80120.300.00-1014146.40%
CAR240119C001350002023-01-19 9:30AM EST135.0079.4974.4081.400.00-12272.07%
CAR240119C001400002022-12-27 12:08PM EST140.0054.9070.5076.000.00-12668.53%
CAR240119C001450002022-10-25 8:34AM EST145.00112.00105.40111.100.00-11137.16%
CAR240119C001500002022-11-10 1:21PM EST150.00114.6668.6073.600.00-2873.83%
CAR240119C001550002023-01-13 2:21PM EST155.0068.6163.8069.000.00-1270.02%
CAR240119C001600002022-12-06 3:03PM EST160.0074.3651.0055.200.00-1252.60%
CAR240119C001650002022-12-22 10:31AM EST165.0045.0061.3066.800.00-1173.59%
CAR240119C001700002022-12-22 10:14AM EST170.0043.9056.0064.300.00-13870.90%
CAR240119C001750002023-01-06 11:52AM EST175.0046.7051.9058.300.00-1466.50%
CAR240119C001800002023-01-25 11:53AM EST180.0051.1450.0056.600.00-21466.88%
CAR240119C001850002023-01-25 10:45AM EST185.0045.8047.7053.700.00-14266.00%
CAR240119C001900002023-01-19 11:23AM EST190.0049.8844.9051.600.00-13665.24%
CAR240119C001950002023-01-24 9:32AM EST195.0048.6543.2048.600.00-11164.53%
CAR240119C002000002023-01-25 10:09AM EST200.0040.3040.6047.500.00-12364.42%
CAR240119C002100002022-12-22 10:37AM EST210.0030.5040.3046.800.00-1868.26%
CAR240119C002200002023-01-24 9:32AM EST220.0038.8533.1038.600.00-11962.00%
CAR240119C002300002023-01-13 2:35PM EST230.0038.9431.9034.700.00-15062.36%
CAR240119C002400002023-01-20 1:22PM EST240.0032.0027.4033.000.00-11561.67%
CAR240119C002500002023-01-23 1:33PM EST250.0029.4524.5028.900.00-11560.14%
CAR240119C002600002022-12-22 10:48AM EST260.0020.1024.4028.200.00-13362.54%
CAR240119C002700002023-01-12 3:50PM EST270.0026.1021.7023.200.00-110959.96%
CAR240119C002800002022-12-21 11:03AM EST280.0021.4019.9024.800.00-41462.37%
CAR240119C002900002022-12-22 10:27AM EST290.0015.7018.9024.100.00-12263.55%
CAR240119C003000002023-01-23 1:33PM EST300.0018.1015.9017.500.00-11558.76%
CAR240119C003100002022-12-28 10:00AM EST310.0012.3015.0017.200.00-111059.92%
CAR240119C003200002022-11-29 10:33AM EST320.0038.6011.6013.100.00-1855.88%
CAR240119C003300002023-01-18 9:30AM EST330.0017.0010.8013.000.00-1556.94%
CAR240119C003400002023-01-04 3:50PM EST340.0011.608.5011.800.00-1955.59%
CAR240119C003500002023-01-30 12:29PM EST350.0010.708.3010.70-0.57-5.06%3656.01%
CAR240119C003600002023-01-11 3:50PM EST360.0010.806.309.700.00-23654.61%
CAR240119C003700002022-11-29 12:42PM EST370.0029.607.4010.200.00-1157.68%
CAR240119C003800002022-11-29 10:56AM EST380.0027.705.608.100.00-1355.02%
CAR240119C003900002022-11-29 10:50AM EST390.0026.406.207.500.00--456.35%
CAR240119C004000002023-01-20 10:27AM EST400.008.204.106.500.00-11353.94%
CAR240119C004100002022-11-29 10:56AM EST410.0023.304.306.300.00-1355.15%
CAR240119C004200002022-10-26 9:40AM EST420.0033.6020.8023.100.00--086.79%
CAR240119C004300002022-12-01 3:50PM EST430.0018.504.007.200.00-3158.20%
CAR240119C004400002022-12-27 3:23PM EST440.004.302.156.500.00-1455.84%
CAR240119C004500002022-12-27 11:27AM EST450.004.132.354.300.00-1453.75%
CAR240119C004700002023-01-25 10:49AM EST470.002.801.755.600.00-310756.84%
CAR240119C004800002022-03-21 10:48AM EST480.0061.2875.6083.400.00-33173.31%
CAR240119C004900002022-11-08 11:35AM EST490.0022.735.108.300.00-10410567.15%
CAR240119C005000002023-01-25 10:49AM EST500.002.161.604.500.00-31257.39%
CAR240119C005300002021-11-19 3:23PM EST530.0080.8032.6042.000.00-11121.55%
CAR240119C005600002022-12-27 1:18PM EST560.001.800.203.000.00-1255.57%
CAR240119C005800002023-01-17 3:24PM EST580.002.860.203.000.00-51256.95%
CAR240119C005900002023-01-17 3:24PM EST590.002.370.102.850.00--556.87%
CAR240119C006000002022-12-09 11:23AM EST600.003.500.453.600.00-12160.54%
CAR240119C007000002022-05-18 1:04PM EST700.0010.421.109.600.00-1579.28%
CAR240119C007100002022-10-03 11:43AM EST710.001.253.0010.900.00-1184.38%
CAR240119C007200002022-04-17 11:01PM EST720.0025.3811.6018.100.00--8102.14%
CAR240119C007300002022-12-07 3:42PM EST730.002.850.002.300.00-51962.60%
CAR240119C007400002022-12-07 3:42PM EST740.002.800.002.250.00-511762.89%
CAR240119C007600002022-03-18 10:53AM EST760.0035.2320.5028.500.00-63120.99%
CAR240119C007800002022-09-06 1:41PM EST780.001.590.803.000.00-11469.93%
CAR240119C008000002023-01-11 3:53PM EST800.000.700.001.300.00-224461.13%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240119P000450002023-01-13 9:35AM EST45.001.670.351.300.00-1059478.71%
CAR240119P000500002023-01-13 9:35AM EST50.002.120.502.200.00-1046180.22%
CAR240119P000550002023-01-11 3:55PM EST55.002.651.002.000.00-39476.39%
CAR240119P000600002022-12-07 3:42PM EST60.003.502.455.100.00-53888.62%
CAR240119P000650002022-12-21 11:34AM EST65.004.621.854.400.00-524478.99%
CAR240119P000700002022-12-07 3:42PM EST70.004.904.505.700.00-524484.75%
CAR240119P000750002022-09-23 11:43AM EST75.0011.047.207.900.00-113490.23%
CAR240119P000800002022-12-15 11:45AM EST80.007.004.306.800.00-114176.78%
CAR240119P000825002022-12-28 2:44PM EST82.508.903.906.000.00--371.91%
CAR240119P000850002022-12-28 3:24PM EST85.009.604.205.900.00-311470.15%
CAR240119P000875002023-01-17 3:24PM EST87.505.874.605.600.00-5668.23%
CAR240119P000900002022-12-20 3:33PM EST90.009.705.908.300.00-1373.65%
CAR240119P000925002021-11-10 6:47AM EST92.5023.5816.3021.700.00-10107.17%
CAR240119P000950002022-12-22 2:01PM EST95.0013.195.308.900.00-2869.33%
CAR240119P000975002023-01-17 3:24PM EST97.507.286.308.100.00-510967.59%
CAR240119P001000002023-01-13 3:23PM EST100.009.006.809.100.00-633167.93%
CAR240119P001050002023-01-25 3:08PM EST105.008.497.9010.200.00-15867.13%
CAR240119P001100002022-11-22 3:47PM EST110.0012.0017.4020.500.00-11087.86%
CAR240119P001150002022-12-27 10:26AM EST115.0018.929.7012.400.00-1164.47%
CAR240119P001200002023-01-25 12:31PM EST120.0012.6011.6013.200.00-11563.80%
CAR240119P001250002021-11-17 12:04PM EST125.0030.4528.7038.000.00-12103.48%
CAR240119P001300002023-01-03 1:02PM EST130.0024.1014.6016.100.00-34762.46%
CAR240119P001350002023-01-13 2:00PM EST135.0018.7916.1018.000.00-116461.99%
CAR240119P001400002023-01-03 1:05PM EST140.0028.3017.8019.600.00-10014761.25%
CAR240119P001450002021-10-18 11:57AM EST145.0046.5034.5042.800.00-1092.64%
CAR240119P001500002023-01-04 12:32PM EST150.0031.9020.3022.800.00-812758.61%
CAR240119P001550002023-01-03 1:18PM EST155.0035.6022.1024.900.00-148358.03%
CAR240119P001600002023-01-10 12:23PM EST160.0035.4225.3028.100.00-10012059.30%
CAR240119P001650002023-01-03 1:19PM EST165.0040.9025.2030.600.00-5657.23%
CAR240119P001700002023-01-12 1:46PM EST170.0033.8028.2032.200.00-12812156.78%
CAR240119P001750002023-01-19 3:11PM EST175.0035.1931.3034.600.00-202056.85%
CAR240119P001800002023-01-30 3:51PM EST180.0035.8033.0037.60-0.70-1.92%12756.20%
CAR240119P001850002023-01-18 12:38PM EST185.0037.8435.5040.200.00-11410155.71%
CAR240119P001900002023-01-26 1:23PM EST190.0041.1038.8041.700.00-1554.91%
CAR240119P001950002023-01-17 11:37AM EST195.0046.0040.3045.000.00-1353.99%
CAR240119P002000002023-01-11 2:55PM EST200.0053.0043.1047.100.00-2853.04%
CAR240119P002100002023-01-09 2:00PM EST210.0065.2049.0053.000.00-1552.17%
CAR240119P002200002022-10-19 2:06PM EST220.0077.7856.7059.000.00-1552.12%
CAR240119P002300002022-11-22 10:12AM EST230.0061.8086.3093.200.00-13085.30%
CAR240119P002400002023-01-27 3:33PM EST240.0067.3068.7074.200.00-1150.69%
CAR240119P002500002023-01-19 11:01AM EST250.0083.4075.2080.900.00-1453.06%
CAR240119P002600002022-08-30 1:52PM EST260.00111.90125.20130.200.00-218105.62%
CAR240119P002700002022-04-28 9:38AM EST270.00100.50113.60123.200.00-1582.41%
CAR240119P002800002022-05-04 2:54PM EST280.0094.80125.50135.100.00-2287.56%
CAR240119P002900002022-05-06 8:51AM EST290.00113.00133.20143.400.00-1287.36%
CAR240119P003000002021-11-22 3:53PM EST300.00132.25142.30154.100.00--189.56%
CAR240119P003100002021-12-29 10:29AM EST310.00159.30171.00180.100.00-11115.01%
CAR240119P003500002022-04-06 10:38AM EST350.00162.41151.30159.500.00-1024.66%
CAR240119P003700002022-04-25 11:49AM EST370.00154.20206.50214.300.00-2192.46%
CAR240119P004200002022-10-12 12:36PM EST420.00242.50200.30209.000.00--100.00%
CAR240119P005400002022-10-27 2:29PM EST540.00307.00313.00320.600.00--00.00%
CAR240119P008000002021-12-08 12:47PM EST800.00572.16600.60617.800.00-1293.33%