Singapore markets closed

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.46+4.88 (+3.40%)
At close: 04:00PM EDT
153.00 +4.54 (+3.06%)
After hours: 07:09PM EDT
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%
CAR240119C000500002022-08-17 10:36AM EDT50.00141.45104.80111.800.00-1091108.05%
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%
CAR240119C000700002022-09-23 12:11PM EDT70.0079.3589.6093.300.00-1289.43%
CAR240119C000750002021-11-02 1:03PM EDT75.00287.50191.50207.000.00--30.00%
CAR240119C000800002022-02-25 3:13PM EDT80.00113.60190.60204.800.00-350.00%
CAR240119C000825002021-11-02 10:37AM EDT82.50298.70187.10201.800.00--10.00%
CAR240119C000900002022-03-11 11:23AM EDT90.00132.26165.80178.700.00-460.00%
CAR240119C001000002022-09-23 1:29PM EDT100.0062.8070.1076.000.00-11983.00%
CAR240119C001050002022-09-15 12:02PM EDT105.0085.1268.6072.200.00-11482.34%
CAR240119C001100002022-08-18 9:49AM EDT110.0092.0062.0069.100.00-2177.10%
CAR240119C001150002021-11-10 7:47AM EDT115.0042.17152.90163.900.00-3220.00%
CAR240119C001200002022-09-14 10:12AM EDT120.0073.2960.7065.500.00-31080.76%
CAR240119C001250002022-08-01 3:44PM EDT125.0088.5475.8077.200.00-12109.94%
CAR240119C001300002022-09-06 12:39PM EDT130.0066.7256.5060.500.00-51579.55%
CAR240119C001350002022-08-31 10:27AM EDT135.0073.2354.0060.400.00-22280.51%
CAR240119C001400002022-09-06 10:44AM EDT140.0060.8952.2055.800.00-22578.09%
CAR240119C001450002022-08-26 9:30AM EDT145.0079.0043.6046.300.00-1166.15%
CAR240119C001500002022-09-07 12:03PM EDT150.0052.8048.1051.800.00-1877.00%
CAR240119C001550002022-07-29 9:52AM EDT155.0069.9565.4070.200.00-11109.49%
CAR240119C001600002022-08-31 11:35AM EDT160.0062.1046.8052.100.00-1281.16%
CAR240119C001650002022-08-16 12:38PM EDT165.0080.5049.5056.000.00-2188.68%
CAR240119C001700002022-08-31 1:39PM EDT170.0057.7542.6046.500.00-5777.93%
CAR240119C001750002022-07-29 9:52AM EDT175.0062.1559.8063.300.00-13107.05%
CAR240119C001800002022-08-12 11:31AM EDT180.0066.1050.9054.700.00-1694.78%
CAR240119C001850002022-08-25 10:29AM EDT185.0061.5029.6033.200.00-71264.11%
CAR240119C001900002022-09-30 11:17AM EDT190.0039.9434.8039.00-24.31-37.84%12674.11%
CAR240119C001950002022-09-13 3:47PM EDT195.0045.6833.1038.500.00-1374.20%
CAR240119C002000002022-09-29 3:24PM EDT200.0032.0031.9036.400.00-1573.41%
CAR240119C002100002022-07-15 1:38PM EDT210.0039.1053.1061.600.00-34111.75%
CAR240119C002200002022-07-26 3:49PM EDT220.0034.1247.5054.900.00-214104.97%
CAR240119C002300002022-08-09 12:14PM EDT230.0045.0028.6037.200.00-44780.23%
CAR240119C002400002022-09-13 1:14PM EDT240.0035.8023.3027.400.00-1871.50%
CAR240119C002500002022-05-12 9:35AM EDT250.0078.1940.3046.900.00-25100.93%
CAR240119C002600002022-08-30 10:27AM EDT260.0032.6219.9022.000.00-202869.27%
CAR240119C002700002022-08-30 3:13PM EDT270.0029.4317.7020.600.00-10010368.48%
CAR240119C002800002022-07-15 1:38PM EDT280.0025.7034.1043.800.00-14100.28%
CAR240119C002900002022-03-29 9:49AM EDT290.0089.5090.6098.200.00-113194.29%
CAR240119C003000002022-09-26 3:51PM EDT300.0013.5013.4019.100.00-11169.17%
CAR240119C003100002022-08-22 1:06PM EDT310.0022.3113.7018.400.00-10710270.46%
CAR240119C003200002022-06-16 12:02PM EDT320.0028.0016.4023.200.00-1278.19%
CAR240119C003400002021-11-16 10:33AM EDT340.00104.0061.1071.000.00-11151.38%
CAR240119C003600002022-08-12 11:31AM EDT360.0023.1012.3022.200.00-1279.64%
CAR240119C003700002022-05-10 12:31PM EDT370.0051.370.000.000.00--012.50%
CAR240119C003800002022-05-10 12:31PM EDT380.0049.920.000.000.00-10012.50%
CAR240119C003900002021-11-08 10:35AM EDT390.00111.0069.0077.900.00--3169.84%
CAR240119C004000002022-07-19 3:38PM EDT400.0014.3015.8021.300.00-1686.67%
CAR240119C004300002022-04-21 9:39AM EDT430.0091.4518.8026.200.00-3096.42%
CAR240119C004500002022-05-27 9:33AM EDT450.0027.5010.6019.000.00-1185.29%
CAR240119C004700002022-08-01 11:50AM EDT470.0012.866.6012.400.00--376.62%
CAR240119C004800002022-03-21 11:48AM EDT480.0061.2875.6083.400.00-33189.19%
CAR240119C004900002022-08-16 1:22PM EDT490.0014.003.009.200.00-1270.13%
CAR240119C005000002022-08-01 11:50AM EDT500.0010.055.8010.500.00-3776.04%
CAR240119C005300002021-11-19 4:23PM EDT530.0080.8032.6042.000.00-11128.41%
CAR240119C005600002022-03-18 11:53AM EDT560.0054.4736.5046.000.00-42136.65%
CAR240119C005800002022-03-18 12:19PM EDT580.0051.3635.3043.300.00-127135.24%
CAR240119C006000002022-04-20 1:32PM EDT600.0059.668.2015.100.00-22090.89%
CAR240119C007000002022-05-18 2:04PM EDT700.0010.421.109.600.00-1581.05%
CAR240119C007100002022-09-19 1:35PM EDT710.002.300.002.250.00-1262.71%
CAR240119C007200002022-04-18 12:01AM EDT720.0025.3811.6018.100.00--8104.30%
CAR240119C007300002022-04-18 11:42AM EDT730.0025.824.4012.000.00-51490.41%
CAR240119C007400002022-04-18 11:42AM EDT740.0024.675.7012.000.00-411292.50%
CAR240119C007600002022-03-18 11:53AM EDT760.0035.2320.5028.500.00-63123.38%
CAR240119C007800002022-09-06 2:41PM EDT780.001.590.001.800.00-11463.61%
CAR240119C008000002022-09-16 2:35PM EDT800.002.100.001.700.00-124263.88%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240119P000450002022-09-29 1:54PM EDT45.004.002.054.100.00-258079.70%
CAR240119P000500002022-08-29 9:30AM EDT50.004.000.000.000.00-143125.00%
CAR240119P000550002022-07-15 2:36PM EDT55.006.302.155.200.00-19470.90%
CAR240119P000600002022-08-24 10:43AM EDT60.004.806.407.200.00-13879.86%
CAR240119P000650002022-04-22 11:10AM EDT65.005.507.6014.000.00-123288.74%
CAR240119P000700002022-08-22 3:53PM EDT70.007.547.608.800.00-323973.48%
CAR240119P000750002022-09-23 12:43PM EDT75.0011.049.7010.400.00-113474.08%
CAR240119P000800002022-08-04 10:04AM EDT80.009.608.7011.800.00-313669.35%
CAR240119P000850002022-09-26 3:14PM EDT85.0012.8412.8014.000.00-51172.92%
CAR240119P000900002022-07-22 11:47AM EDT90.0016.9011.8013.600.00-1265.98%
CAR240119P000925002021-11-10 7:47AM EDT92.5023.5816.3021.700.00-1078.77%
CAR240119P000950002022-06-09 3:56PM EDT95.0020.3518.7020.800.00-10177.76%
CAR240119P000975002022-09-09 11:44AM EDT97.5015.3617.3018.300.00-10010370.63%
CAR240119P001000002022-09-30 2:13PM EDT100.0018.8018.3019.70-0.73-3.74%1017070.75%
CAR240119P001050002022-09-13 11:57AM EDT105.0017.9920.3021.700.00-905169.93%
CAR240119P001100002022-04-06 11:31AM EDT110.0019.1516.3021.100.00-1960.36%
CAR240119P001150002021-11-10 7:47AM EDT115.0035.5023.4032.000.00-1073.01%
CAR240119P001200002022-09-02 2:27PM EDT120.0024.1027.0029.900.00-11469.28%
CAR240119P001250002021-11-17 1:04PM EDT125.0030.4528.7038.000.00-1273.03%
CAR240119P001300002022-08-23 11:34AM EDT130.0029.2031.3035.900.00-14368.32%
CAR240119P001350002022-09-08 11:13AM EDT135.0032.5034.4036.500.00-1266.42%
CAR240119P001400002022-09-15 10:25AM EDT140.0033.3935.9040.100.00-11365.60%
CAR240119P001450002021-10-18 12:57PM EDT145.0046.5034.5042.800.00-1061.64%
CAR240119P001500002022-09-28 3:21PM EDT150.0041.9042.2045.300.00-11111564.67%
CAR240119P001550002022-09-22 1:41PM EDT155.0048.7645.8047.500.00-148264.07%
CAR240119P001600002022-09-23 3:42PM EDT160.0052.9048.9052.500.00-1965.13%
CAR240119P001650002022-08-29 9:36AM EDT165.0047.700.000.000.00-110.00%
CAR240119P001700002022-09-21 2:10PM EDT170.0053.6055.3058.800.00-114864.21%
CAR240119P001750002022-04-28 10:11AM EDT175.0044.5051.6059.200.00-1056.43%
CAR240119P001800002022-07-14 10:08AM EDT180.0068.4348.3055.000.00-5250.48%
CAR240119P001850002022-08-25 9:30AM EDT185.0055.6069.5072.800.00-1168.91%
CAR240119P001900002022-09-07 11:33AM EDT190.0069.6767.2071.200.00-3260.44%
CAR240119P002000002022-08-12 1:55PM EDT200.0062.3567.6073.900.00-1551.24%
CAR240119P002100002022-06-24 10:02AM EDT210.0086.5583.3088.100.00-1361.76%
CAR240119P002200002022-03-30 2:16PM EDT220.0068.9063.5070.600.00-360.00%
CAR240119P002300002022-06-13 9:30AM EDT230.0099.000.000.000.00--10.00%
CAR240119P002400002022-08-16 12:25PM EDT240.0086.4096.00103.200.00-2149.89%
CAR240119P002500002021-12-14 4:35PM EDT250.00112.74110.30122.600.00--157.57%
CAR240119P002600002022-08-30 2:52PM EDT260.00111.90125.20130.200.00-21861.72%
CAR240119P002700002022-04-28 10:38AM EDT270.00100.50113.60123.200.00-1532.64%
CAR240119P002800002022-05-04 3:54PM EDT280.0094.80125.50135.100.00-2240.46%
CAR240119P002900002022-05-06 9:51AM EDT290.00113.00133.20143.400.00-1236.29%
CAR240119P003000002021-11-22 4:53PM EDT300.00132.25142.30154.100.00--140.24%
CAR240119P003100002021-12-29 11:29AM EDT310.00159.30171.00180.100.00-1167.03%
CAR240119P003500002022-04-06 11:38AM EDT350.00162.41151.30159.500.00-100.00%
CAR240119P003700002022-04-25 12:49PM EDT370.00154.20206.50214.300.00-210.00%
CAR240119P008000002021-12-08 1:47PM EDT800.00572.16600.60617.800.00-120.00%