CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240119C000450002022-02-15 2:00PM EDT45.00132.05239.80257.300.00--10.00%
CAR240119C000500002023-04-28 3:11PM EDT50.00130.50111.60118.800.00-2101100.72%
CAR240119C000550002022-03-31 3:10PM EDT55.00218.11211.60229.600.00-330.00%
CAR240119C000600002021-11-02 10:43AM EDT60.00331.00200.60218.900.00--10.00%
CAR240119C000650002022-03-09 12:32PM EDT65.00140.00182.00198.000.00-120.00%
CAR240119C000700002022-11-14 3:37PM EDT70.00177.25126.70133.900.00-22246.97%
CAR240119C000750002021-11-02 1:03PM EDT75.00287.50191.50207.000.00--30.00%
CAR240119C000800002023-05-12 10:46AM EDT80.0088.2785.7091.000.00-1982.87%
CAR240119C000825002023-05-04 11:40AM EDT82.5088.1085.2088.500.00--284.79%
CAR240119C000850002023-05-22 1:51PM EDT85.0085.2483.2086.600.00-3884.31%
CAR240119C000900002023-05-05 2:39PM EDT90.0086.0079.0083.200.00-1583.48%
CAR240119C000950002023-05-11 1:42PM EDT95.0076.6073.5078.200.00--176.82%
CAR240119C000975002023-05-24 11:13AM EDT97.5073.4070.6076.000.00-1373.91%
CAR240119C001000002023-05-25 1:58PM EDT100.0074.0071.0073.300.00-11776.10%
CAR240119C001050002023-05-24 10:31AM EDT105.0066.7067.1069.200.00-13074.06%
CAR240119C001100002023-02-02 3:15PM EDT110.00130.48127.50135.200.00-12293.41%
CAR240119C001150002023-05-18 10:30AM EDT115.0061.0757.8062.000.00-2068.83%
CAR240119C001200002023-05-23 11:57AM EDT120.0062.4056.6058.300.00-31170.62%
CAR240119C001250002023-05-23 11:57AM EDT125.0058.8050.7055.100.00-1266.50%
CAR240119C001300002023-05-18 12:27PM EDT130.0047.8048.9051.300.00-31266.70%
CAR240119C001350002023-05-19 1:30PM EDT135.0044.3046.4047.400.00-22665.62%
CAR240119C001400002023-05-17 12:29PM EDT140.0043.3043.5045.200.00-22965.77%
CAR240119C001450002023-05-25 2:22PM EDT145.0042.8037.6043.100.00-1562.50%
CAR240119C001500002023-05-19 12:35PM EDT150.0035.2037.6038.200.00-11462.38%
CAR240119C001550002023-05-19 3:14PM EDT155.0033.4033.9036.500.00-1361.50%
CAR240119C001600002023-05-23 10:17AM EDT160.0035.2032.2033.900.00-1461.49%
CAR240119C001650002023-05-23 10:47AM EDT165.0033.9028.9031.300.00-1959.68%
CAR240119C001700002023-05-17 12:29PM EDT170.0027.4027.4028.800.00-15459.52%
CAR240119C001750002023-05-12 11:31AM EDT175.0025.8025.2025.700.00-1557.89%
CAR240119C001800002023-05-26 10:18AM EDT180.0023.7023.1023.80+0.10+0.42%112357.30%
CAR240119C001850002023-05-26 9:49AM EDT185.0022.5021.1022.40+1.00+4.65%22457.08%
CAR240119C001900002023-05-19 3:14PM EDT190.0018.4019.3020.700.00-13956.57%
CAR240119C001950002023-02-14 11:28AM EDT195.0083.9536.7042.000.00-21196.39%
CAR240119C002000002023-05-19 10:12AM EDT200.0015.6016.1016.700.00-13554.75%
CAR240119C002100002023-05-22 1:09PM EDT210.0013.7013.2014.500.00-1854.22%
CAR240119C002200002023-05-22 1:10PM EDT220.0011.2010.8011.500.00-154252.66%
CAR240119C002300002023-05-03 1:06PM EDT230.0014.208.809.300.00-55651.62%
CAR240119C002400002023-05-19 11:27AM EDT240.006.607.107.500.00-13950.70%
CAR240119C002500002023-05-24 2:00PM EDT250.006.105.606.100.00-26050.56%
CAR240119C002600002023-05-18 9:31AM EDT260.005.004.504.900.00-112149.84%
CAR240119C002700002023-05-16 3:35PM EDT270.003.603.604.900.00-211550.29%
CAR240119C002800002023-05-09 10:18AM EDT280.004.002.653.400.00-22649.65%
CAR240119C002900002023-03-09 2:50PM EDT290.0022.206.6011.400.00-22468.73%
CAR240119C003000002023-05-26 10:59AM EDT300.001.851.752.10-0.14-7.04%11548.26%
CAR240119C003100002023-05-16 10:58AM EDT310.001.501.251.850.00-111848.83%
CAR240119C003200002023-05-23 12:13PM EDT320.001.551.051.700.00-11249.74%
CAR240119C003300002023-05-12 3:50PM EDT330.001.350.801.500.00-51250.20%
CAR240119C003400002023-01-04 4:50PM EDT340.0011.6019.3025.400.00-19110.02%
CAR240119C003500002023-04-26 3:50PM EDT350.001.600.152.100.00-11550.66%
CAR240119C003600002023-04-26 3:20PM EDT360.001.350.200.850.00-43749.73%
CAR240119C003700002023-03-03 3:55PM EDT370.0015.102.358.000.00-1273.03%
CAR240119C003800002023-03-09 4:17PM EDT380.008.002.054.000.00-1465.99%
CAR240119C003900002022-11-29 11:50AM EDT390.0026.406.207.500.00--481.73%
CAR240119C004000002023-05-26 2:32PM EDT400.000.390.050.55-1.21-75.63%11251.42%
CAR240119C004100002023-04-13 1:19PM EDT410.001.350.100.550.00-4752.54%
CAR240119C004200002023-05-26 2:32PM EDT420.000.190.050.50-33.41-99.43%1152.95%
CAR240119C004300002023-02-15 12:31PM EDT430.0015.101.154.700.00-1272.22%
CAR240119C004400002023-02-14 1:12PM EDT440.0012.380.502.550.00-10010365.14%
CAR240119C004500002023-03-16 2:44PM EDT450.001.770.152.100.00-110163.04%
CAR240119C004700002023-02-14 1:42PM EDT470.009.600.902.450.00-110669.46%
CAR240119C004800002023-02-03 2:10PM EDT480.007.903.805.100.00-12510384.96%
CAR240119C004900002022-11-08 12:35PM EDT490.0022.735.108.300.00-10410594.45%
CAR240119C005000002023-03-01 1:03PM EDT500.003.390.302.000.00-21268.24%
CAR240119C005300002021-11-19 4:23PM EDT530.0080.8032.6042.000.00-11169.50%
CAR240119C005600002022-12-27 2:18PM EDT560.001.800.203.000.00-1277.34%
CAR240119C005800002023-01-17 4:24PM EDT580.002.864.307.800.00-512101.34%
CAR240119C005900002023-01-17 4:24PM EDT590.002.373.906.400.00--598.75%
CAR240119C006000002023-02-07 10:44AM EDT600.004.000.000.000.00-12225.00%
CAR240119C007000002022-05-18 2:04PM EDT700.0010.421.109.600.00-15108.33%
CAR240119C007100002022-10-03 12:43PM EDT710.001.253.0010.900.00-11115.19%
CAR240119C007200002022-04-18 12:01AM EDT720.0025.3811.6018.100.00--8139.39%
CAR240119C007300002023-02-15 12:55PM EDT730.001.900.001.600.00-12081.23%
CAR240119C007400002022-12-07 4:42PM EDT740.002.800.002.250.00-511785.66%
CAR240119C007600002022-03-18 11:53AM EDT760.0035.2320.5028.500.00-63164.90%
CAR240119C007800002022-09-06 2:41PM EDT780.001.590.803.000.00-11494.92%
CAR240119C008000002023-04-18 2:30PM EDT800.000.710.001.500.00-124084.38%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240119P000450002023-05-26 10:44AM EDT45.000.450.052.10-0.10-18.18%194793.34%
CAR240119P000500002023-05-02 11:17AM EDT50.001.200.350.850.00-146877.39%
CAR240119P000550002023-05-05 9:46AM EDT55.001.500.551.050.00-510575.27%
CAR240119P000600002023-05-25 1:00PM EDT60.001.300.851.350.00-55274.07%
CAR240119P000650002023-05-26 10:44AM EDT65.001.350.852.00-0.08-5.59%124272.49%
CAR240119P000700002023-03-31 2:58PM EDT70.003.000.604.800.00-424778.30%
CAR240119P000750002023-05-24 9:57AM EDT75.002.552.002.950.00-113671.13%
CAR240119P000800002023-05-23 11:20AM EDT80.002.502.503.600.00-16069.87%
CAR240119P000825002023-05-23 11:56AM EDT82.502.803.003.200.00-3667.65%
CAR240119P000850002023-05-23 11:56AM EDT85.003.103.303.500.00-612866.93%
CAR240119P000875002023-05-23 11:56AM EDT87.503.403.603.900.00-4966.39%
CAR240119P000900002023-05-23 11:56AM EDT90.003.703.704.200.00-4764.99%
CAR240119P000925002023-04-03 3:50PM EDT92.505.405.405.900.00-1170.45%
CAR240119P000950002023-02-27 3:51PM EDT95.004.005.806.800.00-1870.62%
CAR240119P000975002023-05-23 11:56AM EDT97.504.805.105.400.00-311163.76%
CAR240119P001000002023-05-17 10:07AM EDT100.006.395.505.800.00-20053663.00%
CAR240119P001050002023-05-18 10:10AM EDT105.006.906.406.800.00-116761.85%
CAR240119P001100002023-05-23 10:41AM EDT110.006.937.307.800.00-11260.39%
CAR240119P001150002022-12-27 11:26AM EDT115.0018.929.7012.400.00-1166.32%
CAR240119P001200002023-05-26 3:54PM EDT120.0010.009.8010.20-0.30-2.91%151858.36%
CAR240119P001250002023-05-23 10:33AM EDT125.0010.5110.6011.500.00-4756.45%
CAR240119P001300002023-05-26 11:20AM EDT130.0013.2712.6013.00-10.83-44.94%24756.12%
CAR240119P001350002023-05-24 11:23AM EDT135.0014.8013.7014.600.00-116854.49%
CAR240119P001400002023-05-23 10:11AM EDT140.0015.0015.3016.300.00-115553.34%
CAR240119P001450002023-05-05 10:38AM EDT145.0020.4017.2018.100.00-9020852.36%
CAR240119P001500002023-05-26 11:35AM EDT150.0020.6019.0020.10+0.80+4.04%114851.23%
CAR240119P001550002023-05-24 12:11PM EDT155.0022.9021.5022.200.00-149150.65%
CAR240119P001600002023-05-26 11:29AM EDT160.0025.5023.3024.50-0.03-0.12%112350.47%
CAR240119P001650002023-05-02 11:44AM EDT165.0028.7025.9027.600.00-84550.89%
CAR240119P001700002023-05-26 1:02PM EDT170.0029.5028.2030.30-2.70-8.39%414750.24%
CAR240119P001750002023-05-17 12:17PM EDT175.0032.9731.0032.900.00-83549.16%
CAR240119P001800002023-05-23 12:19PM EDT180.0032.0033.8035.100.00-123047.05%
CAR240119P001850002023-01-18 1:38PM EDT185.0037.8423.8028.000.00-11410125.88%
CAR240119P001900002023-03-10 10:43AM EDT190.0035.8035.4040.200.00-1443.31%
CAR240119P001950002023-02-01 4:07PM EDT195.0036.9025.8027.500.00-140.00%
CAR240119P002000002023-03-13 12:27PM EDT200.0044.8041.4046.200.00-3840.06%
CAR240119P002100002023-04-28 9:48AM EDT210.0050.0054.7056.200.00-12344.39%
CAR240119P002200002023-03-16 2:56PM EDT220.0060.3356.5058.900.00-12428.36%
CAR240119P002300002023-05-23 9:36AM EDT230.0069.8069.5071.900.00-22441.16%
CAR240119P002400002023-04-11 9:37AM EDT240.0062.000.000.000.00-130.00%
CAR240119P002500002023-05-15 12:48PM EDT250.0089.2085.9091.700.00-1446.52%
CAR240119P002600002023-05-12 12:07PM EDT260.00101.2096.3099.500.00-11941.50%
CAR240119P002700002023-03-24 11:45AM EDT270.00102.0096.7098.000.00-170.00%
CAR240119P002800002022-05-04 3:54PM EDT280.0094.80125.50135.100.00-2276.48%
CAR240119P002900002022-05-06 9:51AM EDT290.00113.00133.20143.400.00-1274.40%
CAR240119P003000002023-03-10 12:50PM EDT300.00113.00117.40123.900.00-620.00%
CAR240119P003100002021-12-29 11:29AM EDT310.00159.30171.00180.100.00-11115.69%
CAR240119P003200002023-03-13 10:33AM EDT320.00138.10138.60144.500.00-160.00%
CAR240119P003500002023-02-13 3:53PM EDT350.00142.20161.20168.500.00-110.00%
CAR240119P003700002022-04-25 12:49PM EDT370.00154.20206.50214.300.00-2166.20%
CAR240119P004200002022-10-12 1:36PM EDT420.00242.50200.30209.000.00--100.00%
CAR240119P005400002022-10-27 3:29PM EDT540.00307.00313.00320.600.00--00.00%
CAR240119P008000002021-12-08 1:47PM EDT800.00572.16600.60617.800.00-120.00%