Singapore Markets open in 6 hrs 7 mins
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,080.49 +72.48 (+1.81%) Dow
32,626.94 +403.52 (+1.25%) Nasdaq
11,945.54 +282.75 (+2.42%) BTC-USD
29,751.98 -54.94 (-0.18%) CMC Crypto 200
667.35 +424.67 (+174.99%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240119C00050000 | 2021-12-27 11:29AM EDT | 50.00 | 180.66 | 145.30 | 158.00 | 0.00 | - | 88 | 92 | 0.00% |
| CAR240119C00055000 | 2021-11-02 10:44AM EDT | 55.00 | 355.10 | 205.70 | 217.70 | 0.00 | - | 3 | 6 | 371.39% |
| CAR240119C00060000 | 2021-11-02 10:43AM EDT | 60.00 | 331.00 | 200.60 | 218.90 | 0.00 | - | - | 1 | 328.52% |
| CAR240119C00065000 | 2021-11-02 10:37AM EDT | 65.00 | 308.90 | 198.10 | 213.40 | 0.00 | - | - | 1 | 282.28% |
| CAR240119C00070000 | 2021-11-02 10:37AM EDT | 70.00 | 296.60 | 194.50 | 209.60 | 0.00 | - | - | 1 | 256.53% |
| CAR240119C00075000 | 2021-11-02 1:03PM EDT | 75.00 | 287.50 | 191.50 | 207.00 | 0.00 | - | - | 3 | 242.57% |
| CAR240119C00080000 | 2021-11-03 1:14PM EDT | 80.00 | 227.95 | 189.20 | 203.20 | 0.00 | - | - | 2 | 229.88% |
| CAR240119C00082500 | 2021-11-02 10:37AM EDT | 82.50 | 298.70 | 187.10 | 201.80 | 0.00 | - | - | 1 | 223.36% |
| CAR240119C00090000 | 2021-12-15 1:08PM EDT | 90.00 | 152.91 | 120.70 | 130.80 | 0.00 | - | 10 | 10 | 61.39% |
| CAR240119C00100000 | 2021-12-17 12:37PM EDT | 100.00 | 145.50 | 114.00 | 128.00 | 0.00 | - | 1 | 4 | 55.57% |
| CAR240119C00105000 | 2021-11-10 7:47AM EDT | 105.00 | 41.15 | 153.00 | 166.30 | 0.00 | - | 30 | 14 | 137.45% |
| CAR240119C00110000 | 2021-11-02 10:28AM EDT | 110.00 | 218.90 | 170.30 | 184.30 | 0.00 | - | 2 | 0 | 180.92% |
| CAR240119C00115000 | 2021-11-10 7:47AM EDT | 115.00 | 42.17 | 152.90 | 163.90 | 0.00 | - | 32 | 2 | 140.93% |
| CAR240119C00120000 | 2021-12-01 4:15PM EDT | 120.00 | 165.70 | 115.70 | 122.70 | 0.00 | - | 8 | 10 | 76.38% |
| CAR240119C00125000 | 2021-10-20 9:45AM EDT | 125.00 | 67.10 | 185.00 | 199.50 | 0.00 | - | 2 | 2 | 233.19% |
| CAR240119C00130000 | 2021-11-02 9:37AM EDT | 130.00 | 87.57 | 159.70 | 173.00 | 0.00 | - | 2 | 4 | 164.43% |
| CAR240119C00135000 | 2021-11-11 1:11PM EDT | 135.00 | 173.50 | 142.40 | 155.30 | 0.00 | - | 1 | 20 | 133.59% |
| CAR240119C00140000 | 2021-11-10 10:46AM EDT | 140.00 | 162.70 | 141.20 | 151.40 | 0.00 | - | 4 | 32 | 131.59% |
| CAR240119C00150000 | 2021-12-30 4:37PM EDT | 150.00 | 106.00 | 92.10 | 100.10 | 0.00 | - | 2 | 2 | 65.43% |
| CAR240119C00160000 | 2021-10-20 2:19PM EDT | 160.00 | 55.50 | 167.80 | 181.70 | 0.00 | - | - | 1 | 193.48% |
| CAR240119C00165000 | 2021-10-19 3:11PM EDT | 165.00 | 52.43 | 167.00 | 180.00 | 0.00 | - | - | 1 | 192.07% |
| CAR240119C00170000 | 2021-11-02 2:03PM EDT | 170.00 | 207.00 | 141.50 | 155.30 | 0.00 | - | 4 | 2 | 146.50% |
| CAR240119C00175000 | 2021-12-03 1:23PM EDT | 175.00 | 148.00 | 92.50 | 101.70 | 0.00 | - | 1 | 2 | 79.72% |
| CAR240119C00180000 | 2021-12-28 11:38AM EDT | 180.00 | 102.80 | 81.50 | 90.40 | 0.00 | - | 1 | 1 | 69.22% |
| CAR240119C00185000 | 2021-11-08 10:44AM EDT | 185.00 | 175.00 | 119.10 | 129.50 | 0.00 | - | 6 | 2 | 116.76% |
| CAR240119C00195000 | 2021-11-11 4:06PM EDT | 195.00 | 147.30 | 116.70 | 130.20 | 0.00 | - | - | 2 | 118.84% |
| CAR240119C00200000 | 2021-12-15 10:35AM EDT | 200.00 | 102.70 | 75.40 | 83.10 | 0.00 | - | 1 | 2 | 70.06% |
| CAR240119C00210000 | 2021-12-31 11:19AM EDT | 210.00 | 84.50 | 72.50 | 80.50 | 0.00 | - | 1 | 1 | 70.73% |
| CAR240119C00220000 | 2021-11-03 2:11PM EDT | 220.00 | 160.00 | 122.90 | 133.80 | 0.00 | - | - | 1 | 131.95% |
| CAR240119C00230000 | 2021-11-08 11:05AM EDT | 230.00 | 155.00 | 100.60 | 114.10 | 0.00 | - | 1 | 22 | 109.26% |
| CAR240119C00240000 | 2021-11-09 4:54PM EDT | 240.00 | 115.55 | 102.50 | 113.00 | 0.00 | - | - | 1 | 112.13% |
| CAR240119C00250000 | 2021-11-02 11:21AM EDT | 250.00 | 230.00 | 113.50 | 124.00 | 0.00 | - | - | 3 | 126.97% |
| CAR240119C00260000 | 2022-01-05 12:19PM EDT | 260.00 | 65.50 | 59.20 | 67.20 | -5.60 | -7.88% | 1 | 29 | 71.74% |
| CAR240119C00270000 | 2021-12-31 11:51AM EDT | 270.00 | 68.90 | 57.50 | 65.70 | 0.00 | - | 1 | 1 | 72.51% |
| CAR240119C00280000 | 2021-11-05 11:20AM EDT | 280.00 | 130.00 | 105.20 | 116.20 | 0.00 | - | 1 | 0 | 123.68% |
| CAR240119C00290000 | 2021-12-09 11:07AM EDT | 290.00 | 95.55 | 53.00 | 61.20 | 0.00 | - | 2 | 14 | 72.49% |
| CAR240119C00300000 | 2021-12-21 10:55AM EDT | 300.00 | 73.95 | 51.40 | 58.90 | 0.00 | - | - | 1 | 72.61% |
| CAR240119C00320000 | 2021-11-24 11:30AM EDT | 320.00 | 137.05 | 63.50 | 73.50 | 0.00 | - | - | 1 | 88.36% |
| CAR240119C00340000 | 2021-11-16 10:33AM EDT | 340.00 | 104.00 | 63.50 | 83.50 | 0.00 | - | 1 | 1 | 96.15% |
| CAR240119C00390000 | 2021-11-08 10:35AM EDT | 390.00 | 111.00 | 69.00 | 77.90 | 0.00 | - | - | 3 | 102.84% |
| CAR240119C00400000 | 2021-11-30 12:54PM EDT | 400.00 | 94.00 | 41.40 | 48.50 | 0.00 | - | 1 | 4 | 78.06% |
| CAR240119C00500000 | 2021-12-08 1:47PM EDT | 500.00 | 60.66 | 25.00 | 33.10 | 0.00 | - | 1 | 5 | 73.06% |
| CAR240119C00530000 | 2021-11-19 4:23PM EDT | 530.00 | 80.80 | 32.60 | 42.00 | 0.00 | - | 1 | 1 | 83.50% |
| CAR240119C00580000 | 2021-11-29 11:43AM EDT | 580.00 | 79.50 | 22.10 | 28.20 | 0.00 | - | - | 1 | 75.14% |
| CAR240119C00600000 | 2021-12-01 2:50PM EDT | 600.00 | 57.57 | 21.50 | 28.30 | 0.00 | - | 2 | 2 | 76.21% |
| CAR240119C00700000 | 2021-12-02 12:55PM EDT | 700.00 | 49.48 | 15.00 | 21.40 | 0.00 | - | - | 2 | 74.53% |
| CAR240119C00780000 | 2021-12-01 12:20PM EDT | 780.00 | 47.50 | 11.50 | 19.60 | 0.00 | - | - | 1 | 75.09% |
| CAR240119C00800000 | 2022-01-03 12:30PM EDT | 800.00 | 13.80 | 8.00 | 17.20 | 0.00 | - | 1 | 150 | 71.96% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240119P00045000 | 2021-12-28 2:15PM EDT | 45.00 | 3.80 | 0.45 | 0.00 | 0.00 | - | 1 | 35 | 52.05% |
| CAR240119P00050000 | 2021-11-16 1:22PM EDT | 50.00 | 6.01 | 1.20 | 10.00 | 0.00 | - | 3 | 5 | 90.50% |
| CAR240119P00055000 | 2021-11-16 1:33PM EDT | 55.00 | 6.90 | 2.00 | 11.00 | 0.00 | - | - | 2 | 88.60% |
| CAR240119P00060000 | 2021-11-10 7:47AM EDT | 60.00 | 10.00 | 3.10 | 12.50 | 0.00 | - | - | 1 | 88.13% |
| CAR240119P00065000 | 2022-01-04 12:34PM EDT | 65.00 | 9.20 | 5.70 | 13.60 | 0.00 | - | 11 | 51 | 89.18% |
| CAR240119P00070000 | 2021-11-16 1:22PM EDT | 70.00 | 10.99 | 9.80 | 14.10 | 0.00 | - | - | 2 | 90.99% |
| CAR240119P00075000 | 2021-11-29 1:37PM EDT | 75.00 | 8.00 | 11.60 | 15.00 | 0.00 | - | 10 | 2 | 89.61% |
| CAR240119P00080000 | 2022-01-05 4:14PM EDT | 80.00 | 14.50 | 13.00 | 14.60 | +0.70 | +5.07% | 22 | 76 | 86.00% |
| CAR240119P00085000 | 2021-11-12 12:22PM EDT | 85.00 | 14.68 | 14.20 | 18.60 | 0.00 | - | 5 | 8 | 87.61% |
| CAR240119P00092500 | 2021-11-10 7:47AM EDT | 92.50 | 23.58 | 16.30 | 21.70 | 0.00 | - | 1 | 0 | 86.46% |
| CAR240119P00095000 | 2021-11-02 1:31PM EDT | 95.00 | 17.94 | 14.00 | 23.10 | 0.00 | - | 1 | 0 | 83.30% |
| CAR240119P00097500 | 2021-11-02 3:35PM EDT | 97.50 | 16.36 | 15.50 | 23.60 | 0.00 | - | 1 | 0 | 83.19% |
| CAR240119P00100000 | 2021-11-03 1:16PM EDT | 100.00 | 20.00 | 17.00 | 24.00 | 0.00 | - | 2 | 4 | 82.95% |
| CAR240119P00115000 | 2021-11-10 7:47AM EDT | 115.00 | 35.50 | 23.40 | 32.00 | 0.00 | - | 1 | 0 | 83.46% |
| CAR240119P00120000 | 2021-11-03 12:41PM EDT | 120.00 | 31.50 | 24.80 | 33.20 | 0.00 | - | 2 | 2 | 81.56% |
| CAR240119P00125000 | 2021-11-17 1:04PM EDT | 125.00 | 30.45 | 29.80 | 38.40 | 0.00 | - | 1 | 2 | 85.58% |
| CAR240119P00135000 | 2021-11-02 9:50AM EDT | 135.00 | 29.00 | 32.20 | 40.50 | 0.00 | - | 1 | 1 | 81.00% |
| CAR240119P00140000 | 2021-11-02 3:26PM EDT | 140.00 | 35.29 | 35.30 | 42.60 | 0.00 | - | 1 | 0 | 80.84% |
| CAR240119P00145000 | 2021-10-18 12:57PM EDT | 145.00 | 46.50 | 34.50 | 42.80 | 0.00 | - | 1 | 0 | 76.71% |
| CAR240119P00150000 | 2021-11-03 12:15PM EDT | 150.00 | 44.85 | 40.00 | 48.50 | 0.00 | - | 5 | 1 | 80.43% |
| CAR240119P00160000 | 2022-01-05 3:40PM EDT | 160.00 | 54.00 | 50.10 | 59.00 | +5.44 | +11.20% | 1 | 12 | 86.02% |
| CAR240119P00170000 | 2021-11-04 2:32PM EDT | 170.00 | 53.00 | 50.80 | 59.40 | 0.00 | - | 2 | 2 | 79.15% |
| CAR240119P00175000 | 2021-11-02 1:22PM EDT | 175.00 | 58.23 | 53.10 | 62.00 | 0.00 | - | - | 2 | 78.40% |
| CAR240119P00190000 | 2021-11-02 3:52PM EDT | 190.00 | 57.50 | 61.50 | 71.00 | 0.00 | - | - | 1 | 77.44% |
| CAR240119P00200000 | 2022-01-04 11:04AM EDT | 200.00 | 76.89 | 76.80 | 85.40 | 0.00 | - | 1 | 3 | 86.36% |
| CAR240119P00220000 | 2021-11-02 1:55PM EDT | 220.00 | 77.50 | 80.10 | 90.00 | 0.00 | - | 1 | 6 | 75.91% |
| CAR240119P00250000 | 2021-12-14 4:35PM EDT | 250.00 | 112.74 | 110.40 | 121.80 | 0.00 | - | - | 1 | 85.03% |
| CAR240119P00260000 | 2021-12-20 3:40PM EDT | 260.00 | 124.16 | 120.30 | 129.60 | 0.00 | - | 3 | 14 | 86.23% |
| CAR240119P00270000 | 2021-12-31 11:51AM EDT | 270.00 | 131.10 | 127.00 | 137.90 | 0.00 | - | 1 | 2 | 86.00% |
| CAR240119P00290000 | 2021-11-08 11:02AM EDT | 290.00 | 125.00 | 131.40 | 142.00 | 0.00 | - | - | 1 | 75.28% |
| CAR240119P00300000 | 2021-11-22 4:53PM EDT | 300.00 | 132.25 | 142.40 | 154.00 | 0.00 | - | - | 1 | 78.55% |
| CAR240119P00310000 | 2021-12-29 11:29AM EDT | 310.00 | 159.30 | 158.90 | 169.70 | 0.00 | - | 1 | 1 | 85.97% |
| CAR240119P00800000 | 2021-12-08 1:47PM EDT | 800.00 | 572.16 | 599.80 | 616.70 | 0.00 | - | 1 | 2 | 83.52% |
© 2022 Yahoo. All rights reserved.
