CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
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 | 2023-04-28 3:11PM EDT | 50.00 | 130.50 | 111.60 | 118.80 | 0.00 | - | 2 | 101 | 100.72% |
| 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 | 2022-11-14 3:37PM EDT | 70.00 | 177.25 | 126.70 | 133.90 | 0.00 | - | 2 | 2 | 246.97% |
| CAR240119C00075000 | 2021-11-02 1:03PM EDT | 75.00 | 287.50 | 191.50 | 207.00 | 0.00 | - | - | 3 | 0.00% |
| CAR240119C00080000 | 2023-05-12 10:46AM EDT | 80.00 | 88.27 | 85.70 | 91.00 | 0.00 | - | 1 | 9 | 82.87% |
| CAR240119C00082500 | 2023-05-04 11:40AM EDT | 82.50 | 88.10 | 85.20 | 88.50 | 0.00 | - | - | 2 | 84.79% |
| CAR240119C00085000 | 2023-05-22 1:51PM EDT | 85.00 | 85.24 | 83.20 | 86.60 | 0.00 | - | 3 | 8 | 84.31% |
| CAR240119C00090000 | 2023-05-05 2:39PM EDT | 90.00 | 86.00 | 79.00 | 83.20 | 0.00 | - | 1 | 5 | 83.48% |
| CAR240119C00095000 | 2023-05-11 1:42PM EDT | 95.00 | 76.60 | 73.50 | 78.20 | 0.00 | - | - | 1 | 76.82% |
| CAR240119C00097500 | 2023-05-24 11:13AM EDT | 97.50 | 73.40 | 70.60 | 76.00 | 0.00 | - | 1 | 3 | 73.91% |
| CAR240119C00100000 | 2023-05-25 1:58PM EDT | 100.00 | 74.00 | 71.00 | 73.30 | 0.00 | - | 1 | 17 | 76.10% |
| CAR240119C00105000 | 2023-05-24 10:31AM EDT | 105.00 | 66.70 | 67.10 | 69.20 | 0.00 | - | 1 | 30 | 74.06% |
| CAR240119C00110000 | 2023-02-02 3:15PM EDT | 110.00 | 130.48 | 127.50 | 135.20 | 0.00 | - | 1 | 2 | 293.41% |
| CAR240119C00115000 | 2023-05-18 10:30AM EDT | 115.00 | 61.07 | 57.80 | 62.00 | 0.00 | - | 2 | 0 | 68.83% |
| CAR240119C00120000 | 2023-05-23 11:57AM EDT | 120.00 | 62.40 | 56.60 | 58.30 | 0.00 | - | 3 | 11 | 70.62% |
| CAR240119C00125000 | 2023-05-23 11:57AM EDT | 125.00 | 58.80 | 50.70 | 55.10 | 0.00 | - | 1 | 2 | 66.50% |
| CAR240119C00130000 | 2023-05-18 12:27PM EDT | 130.00 | 47.80 | 48.90 | 51.30 | 0.00 | - | 3 | 12 | 66.70% |
| CAR240119C00135000 | 2023-05-19 1:30PM EDT | 135.00 | 44.30 | 46.40 | 47.40 | 0.00 | - | 2 | 26 | 65.62% |
| CAR240119C00140000 | 2023-05-17 12:29PM EDT | 140.00 | 43.30 | 43.50 | 45.20 | 0.00 | - | 2 | 29 | 65.77% |
| CAR240119C00145000 | 2023-05-25 2:22PM EDT | 145.00 | 42.80 | 37.60 | 43.10 | 0.00 | - | 1 | 5 | 62.50% |
| CAR240119C00150000 | 2023-05-19 12:35PM EDT | 150.00 | 35.20 | 37.60 | 38.20 | 0.00 | - | 1 | 14 | 62.38% |
| CAR240119C00155000 | 2023-05-19 3:14PM EDT | 155.00 | 33.40 | 33.90 | 36.50 | 0.00 | - | 1 | 3 | 61.50% |
| CAR240119C00160000 | 2023-05-23 10:17AM EDT | 160.00 | 35.20 | 32.20 | 33.90 | 0.00 | - | 1 | 4 | 61.49% |
| CAR240119C00165000 | 2023-05-23 10:47AM EDT | 165.00 | 33.90 | 28.90 | 31.30 | 0.00 | - | 1 | 9 | 59.68% |
| CAR240119C00170000 | 2023-05-17 12:29PM EDT | 170.00 | 27.40 | 27.40 | 28.80 | 0.00 | - | 1 | 54 | 59.52% |
| CAR240119C00175000 | 2023-05-12 11:31AM EDT | 175.00 | 25.80 | 25.20 | 25.70 | 0.00 | - | 1 | 5 | 57.89% |
| CAR240119C00180000 | 2023-05-26 10:18AM EDT | 180.00 | 23.70 | 23.10 | 23.80 | +0.10 | +0.42% | 1 | 123 | 57.30% |
| CAR240119C00185000 | 2023-05-26 9:49AM EDT | 185.00 | 22.50 | 21.10 | 22.40 | +1.00 | +4.65% | 2 | 24 | 57.08% |
| CAR240119C00190000 | 2023-05-19 3:14PM EDT | 190.00 | 18.40 | 19.30 | 20.70 | 0.00 | - | 1 | 39 | 56.57% |
| CAR240119C00195000 | 2023-02-14 11:28AM EDT | 195.00 | 83.95 | 36.70 | 42.00 | 0.00 | - | 2 | 11 | 96.39% |
| CAR240119C00200000 | 2023-05-19 10:12AM EDT | 200.00 | 15.60 | 16.10 | 16.70 | 0.00 | - | 1 | 35 | 54.75% |
| CAR240119C00210000 | 2023-05-22 1:09PM EDT | 210.00 | 13.70 | 13.20 | 14.50 | 0.00 | - | 1 | 8 | 54.22% |
| CAR240119C00220000 | 2023-05-22 1:10PM EDT | 220.00 | 11.20 | 10.80 | 11.50 | 0.00 | - | 15 | 42 | 52.66% |
| CAR240119C00230000 | 2023-05-03 1:06PM EDT | 230.00 | 14.20 | 8.80 | 9.30 | 0.00 | - | 5 | 56 | 51.62% |
| CAR240119C00240000 | 2023-05-19 11:27AM EDT | 240.00 | 6.60 | 7.10 | 7.50 | 0.00 | - | 1 | 39 | 50.70% |
| CAR240119C00250000 | 2023-05-24 2:00PM EDT | 250.00 | 6.10 | 5.60 | 6.10 | 0.00 | - | 2 | 60 | 50.56% |
| CAR240119C00260000 | 2023-05-18 9:31AM EDT | 260.00 | 5.00 | 4.50 | 4.90 | 0.00 | - | 1 | 121 | 49.84% |
| CAR240119C00270000 | 2023-05-16 3:35PM EDT | 270.00 | 3.60 | 3.60 | 4.90 | 0.00 | - | 2 | 115 | 50.29% |
| CAR240119C00280000 | 2023-05-09 10:18AM EDT | 280.00 | 4.00 | 2.65 | 3.40 | 0.00 | - | 2 | 26 | 49.65% |
| CAR240119C00290000 | 2023-03-09 2:50PM EDT | 290.00 | 22.20 | 6.60 | 11.40 | 0.00 | - | 2 | 24 | 68.73% |
| CAR240119C00300000 | 2023-05-26 10:59AM EDT | 300.00 | 1.85 | 1.75 | 2.10 | -0.14 | -7.04% | 1 | 15 | 48.26% |
| CAR240119C00310000 | 2023-05-16 10:58AM EDT | 310.00 | 1.50 | 1.25 | 1.85 | 0.00 | - | 1 | 118 | 48.83% |
| CAR240119C00320000 | 2023-05-23 12:13PM EDT | 320.00 | 1.55 | 1.05 | 1.70 | 0.00 | - | 1 | 12 | 49.74% |
| CAR240119C00330000 | 2023-05-12 3:50PM EDT | 330.00 | 1.35 | 0.80 | 1.50 | 0.00 | - | 5 | 12 | 50.20% |
| CAR240119C00340000 | 2023-01-04 4:50PM EDT | 340.00 | 11.60 | 19.30 | 25.40 | 0.00 | - | 1 | 9 | 110.02% |
| CAR240119C00350000 | 2023-04-26 3:50PM EDT | 350.00 | 1.60 | 0.15 | 2.10 | 0.00 | - | 1 | 15 | 50.66% |
| CAR240119C00360000 | 2023-04-26 3:20PM EDT | 360.00 | 1.35 | 0.20 | 0.85 | 0.00 | - | 4 | 37 | 49.73% |
| CAR240119C00370000 | 2023-03-03 3:55PM EDT | 370.00 | 15.10 | 2.35 | 8.00 | 0.00 | - | 1 | 2 | 73.03% |
| CAR240119C00380000 | 2023-03-09 4:17PM EDT | 380.00 | 8.00 | 2.05 | 4.00 | 0.00 | - | 1 | 4 | 65.99% |
| CAR240119C00390000 | 2022-11-29 11:50AM EDT | 390.00 | 26.40 | 6.20 | 7.50 | 0.00 | - | - | 4 | 81.73% |
| CAR240119C00400000 | 2023-05-26 2:32PM EDT | 400.00 | 0.39 | 0.05 | 0.55 | -1.21 | -75.63% | 1 | 12 | 51.42% |
| CAR240119C00410000 | 2023-04-13 1:19PM EDT | 410.00 | 1.35 | 0.10 | 0.55 | 0.00 | - | 4 | 7 | 52.54% |
| CAR240119C00420000 | 2023-05-26 2:32PM EDT | 420.00 | 0.19 | 0.05 | 0.50 | -33.41 | -99.43% | 1 | 1 | 52.95% |
| CAR240119C00430000 | 2023-02-15 12:31PM EDT | 430.00 | 15.10 | 1.15 | 4.70 | 0.00 | - | 1 | 2 | 72.22% |
| CAR240119C00440000 | 2023-02-14 1:12PM EDT | 440.00 | 12.38 | 0.50 | 2.55 | 0.00 | - | 100 | 103 | 65.14% |
| CAR240119C00450000 | 2023-03-16 2:44PM EDT | 450.00 | 1.77 | 0.15 | 2.10 | 0.00 | - | 1 | 101 | 63.04% |
| CAR240119C00470000 | 2023-02-14 1:42PM EDT | 470.00 | 9.60 | 0.90 | 2.45 | 0.00 | - | 1 | 106 | 69.46% |
| CAR240119C00480000 | 2023-02-03 2:10PM EDT | 480.00 | 7.90 | 3.80 | 5.10 | 0.00 | - | 125 | 103 | 84.96% |
| CAR240119C00490000 | 2022-11-08 12:35PM EDT | 490.00 | 22.73 | 5.10 | 8.30 | 0.00 | - | 104 | 105 | 94.45% |
| CAR240119C00500000 | 2023-03-01 1:03PM EDT | 500.00 | 3.39 | 0.30 | 2.00 | 0.00 | - | 2 | 12 | 68.24% |
| CAR240119C00530000 | 2021-11-19 4:23PM EDT | 530.00 | 80.80 | 32.60 | 42.00 | 0.00 | - | 1 | 1 | 169.50% |
| CAR240119C00560000 | 2022-12-27 2:18PM EDT | 560.00 | 1.80 | 0.20 | 3.00 | 0.00 | - | 1 | 2 | 77.34% |
| CAR240119C00580000 | 2023-01-17 4:24PM EDT | 580.00 | 2.86 | 4.30 | 7.80 | 0.00 | - | 5 | 12 | 101.34% |
| CAR240119C00590000 | 2023-01-17 4:24PM EDT | 590.00 | 2.37 | 3.90 | 6.40 | 0.00 | - | - | 5 | 98.75% |
| CAR240119C00600000 | 2023-02-07 10:44AM EDT | 600.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| CAR240119C00700000 | 2022-05-18 2:04PM EDT | 700.00 | 10.42 | 1.10 | 9.60 | 0.00 | - | 1 | 5 | 108.33% |
| CAR240119C00710000 | 2022-10-03 12:43PM EDT | 710.00 | 1.25 | 3.00 | 10.90 | 0.00 | - | 1 | 1 | 115.19% |
| CAR240119C00720000 | 2022-04-18 12:01AM EDT | 720.00 | 25.38 | 11.60 | 18.10 | 0.00 | - | - | 8 | 139.39% |
| CAR240119C00730000 | 2023-02-15 12:55PM EDT | 730.00 | 1.90 | 0.00 | 1.60 | 0.00 | - | 1 | 20 | 81.23% |
| CAR240119C00740000 | 2022-12-07 4:42PM EDT | 740.00 | 2.80 | 0.00 | 2.25 | 0.00 | - | 5 | 117 | 85.66% |
| CAR240119C00760000 | 2022-03-18 11:53AM EDT | 760.00 | 35.23 | 20.50 | 28.50 | 0.00 | - | 6 | 3 | 164.90% |
| CAR240119C00780000 | 2022-09-06 2:41PM EDT | 780.00 | 1.59 | 0.80 | 3.00 | 0.00 | - | 1 | 14 | 94.92% |
| CAR240119C00800000 | 2023-04-18 2:30PM EDT | 800.00 | 0.71 | 0.00 | 1.50 | 0.00 | - | 1 | 240 | 84.38% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240119P00045000 | 2023-05-26 10:44AM EDT | 45.00 | 0.45 | 0.05 | 2.10 | -0.10 | -18.18% | 1 | 947 | 93.34% |
| CAR240119P00050000 | 2023-05-02 11:17AM EDT | 50.00 | 1.20 | 0.35 | 0.85 | 0.00 | - | 1 | 468 | 77.39% |
| CAR240119P00055000 | 2023-05-05 9:46AM EDT | 55.00 | 1.50 | 0.55 | 1.05 | 0.00 | - | 5 | 105 | 75.27% |
| CAR240119P00060000 | 2023-05-25 1:00PM EDT | 60.00 | 1.30 | 0.85 | 1.35 | 0.00 | - | 5 | 52 | 74.07% |
| CAR240119P00065000 | 2023-05-26 10:44AM EDT | 65.00 | 1.35 | 0.85 | 2.00 | -0.08 | -5.59% | 1 | 242 | 72.49% |
| CAR240119P00070000 | 2023-03-31 2:58PM EDT | 70.00 | 3.00 | 0.60 | 4.80 | 0.00 | - | 4 | 247 | 78.30% |
| CAR240119P00075000 | 2023-05-24 9:57AM EDT | 75.00 | 2.55 | 2.00 | 2.95 | 0.00 | - | 1 | 136 | 71.13% |
| CAR240119P00080000 | 2023-05-23 11:20AM EDT | 80.00 | 2.50 | 2.50 | 3.60 | 0.00 | - | 1 | 60 | 69.87% |
| CAR240119P00082500 | 2023-05-23 11:56AM EDT | 82.50 | 2.80 | 3.00 | 3.20 | 0.00 | - | 3 | 6 | 67.65% |
| CAR240119P00085000 | 2023-05-23 11:56AM EDT | 85.00 | 3.10 | 3.30 | 3.50 | 0.00 | - | 6 | 128 | 66.93% |
| CAR240119P00087500 | 2023-05-23 11:56AM EDT | 87.50 | 3.40 | 3.60 | 3.90 | 0.00 | - | 4 | 9 | 66.39% |
| CAR240119P00090000 | 2023-05-23 11:56AM EDT | 90.00 | 3.70 | 3.70 | 4.20 | 0.00 | - | 4 | 7 | 64.99% |
| CAR240119P00092500 | 2023-04-03 3:50PM EDT | 92.50 | 5.40 | 5.40 | 5.90 | 0.00 | - | 1 | 1 | 70.45% |
| CAR240119P00095000 | 2023-02-27 3:51PM EDT | 95.00 | 4.00 | 5.80 | 6.80 | 0.00 | - | 1 | 8 | 70.62% |
| CAR240119P00097500 | 2023-05-23 11:56AM EDT | 97.50 | 4.80 | 5.10 | 5.40 | 0.00 | - | 3 | 111 | 63.76% |
| CAR240119P00100000 | 2023-05-17 10:07AM EDT | 100.00 | 6.39 | 5.50 | 5.80 | 0.00 | - | 200 | 536 | 63.00% |
| CAR240119P00105000 | 2023-05-18 10:10AM EDT | 105.00 | 6.90 | 6.40 | 6.80 | 0.00 | - | 1 | 167 | 61.85% |
| CAR240119P00110000 | 2023-05-23 10:41AM EDT | 110.00 | 6.93 | 7.30 | 7.80 | 0.00 | - | 1 | 12 | 60.39% |
| CAR240119P00115000 | 2022-12-27 11:26AM EDT | 115.00 | 18.92 | 9.70 | 12.40 | 0.00 | - | 1 | 1 | 66.32% |
| CAR240119P00120000 | 2023-05-26 3:54PM EDT | 120.00 | 10.00 | 9.80 | 10.20 | -0.30 | -2.91% | 15 | 18 | 58.36% |
| CAR240119P00125000 | 2023-05-23 10:33AM EDT | 125.00 | 10.51 | 10.60 | 11.50 | 0.00 | - | 4 | 7 | 56.45% |
| CAR240119P00130000 | 2023-05-26 11:20AM EDT | 130.00 | 13.27 | 12.60 | 13.00 | -10.83 | -44.94% | 2 | 47 | 56.12% |
| CAR240119P00135000 | 2023-05-24 11:23AM EDT | 135.00 | 14.80 | 13.70 | 14.60 | 0.00 | - | 1 | 168 | 54.49% |
| CAR240119P00140000 | 2023-05-23 10:11AM EDT | 140.00 | 15.00 | 15.30 | 16.30 | 0.00 | - | 1 | 155 | 53.34% |
| CAR240119P00145000 | 2023-05-05 10:38AM EDT | 145.00 | 20.40 | 17.20 | 18.10 | 0.00 | - | 90 | 208 | 52.36% |
| CAR240119P00150000 | 2023-05-26 11:35AM EDT | 150.00 | 20.60 | 19.00 | 20.10 | +0.80 | +4.04% | 1 | 148 | 51.23% |
| CAR240119P00155000 | 2023-05-24 12:11PM EDT | 155.00 | 22.90 | 21.50 | 22.20 | 0.00 | - | 1 | 491 | 50.65% |
| CAR240119P00160000 | 2023-05-26 11:29AM EDT | 160.00 | 25.50 | 23.30 | 24.50 | -0.03 | -0.12% | 1 | 123 | 50.47% |
| CAR240119P00165000 | 2023-05-02 11:44AM EDT | 165.00 | 28.70 | 25.90 | 27.60 | 0.00 | - | 8 | 45 | 50.89% |
| CAR240119P00170000 | 2023-05-26 1:02PM EDT | 170.00 | 29.50 | 28.20 | 30.30 | -2.70 | -8.39% | 4 | 147 | 50.24% |
| CAR240119P00175000 | 2023-05-17 12:17PM EDT | 175.00 | 32.97 | 31.00 | 32.90 | 0.00 | - | 8 | 35 | 49.16% |
| CAR240119P00180000 | 2023-05-23 12:19PM EDT | 180.00 | 32.00 | 33.80 | 35.10 | 0.00 | - | 1 | 230 | 47.05% |
| CAR240119P00185000 | 2023-01-18 1:38PM EDT | 185.00 | 37.84 | 23.80 | 28.00 | 0.00 | - | 114 | 101 | 25.88% |
| CAR240119P00190000 | 2023-03-10 10:43AM EDT | 190.00 | 35.80 | 35.40 | 40.20 | 0.00 | - | 1 | 4 | 43.31% |
| CAR240119P00195000 | 2023-02-01 4:07PM EDT | 195.00 | 36.90 | 25.80 | 27.50 | 0.00 | - | 1 | 4 | 0.00% |
| CAR240119P00200000 | 2023-03-13 12:27PM EDT | 200.00 | 44.80 | 41.40 | 46.20 | 0.00 | - | 3 | 8 | 40.06% |
| CAR240119P00210000 | 2023-04-28 9:48AM EDT | 210.00 | 50.00 | 54.70 | 56.20 | 0.00 | - | 1 | 23 | 44.39% |
| CAR240119P00220000 | 2023-03-16 2:56PM EDT | 220.00 | 60.33 | 56.50 | 58.90 | 0.00 | - | 1 | 24 | 28.36% |
| CAR240119P00230000 | 2023-05-23 9:36AM EDT | 230.00 | 69.80 | 69.50 | 71.90 | 0.00 | - | 2 | 24 | 41.16% |
| CAR240119P00240000 | 2023-04-11 9:37AM EDT | 240.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CAR240119P00250000 | 2023-05-15 12:48PM EDT | 250.00 | 89.20 | 85.90 | 91.70 | 0.00 | - | 1 | 4 | 46.52% |
| CAR240119P00260000 | 2023-05-12 12:07PM EDT | 260.00 | 101.20 | 96.30 | 99.50 | 0.00 | - | 1 | 19 | 41.50% |
| CAR240119P00270000 | 2023-03-24 11:45AM EDT | 270.00 | 102.00 | 96.70 | 98.00 | 0.00 | - | 1 | 7 | 0.00% |
| CAR240119P00280000 | 2022-05-04 3:54PM EDT | 280.00 | 94.80 | 125.50 | 135.10 | 0.00 | - | 2 | 2 | 76.48% |
| CAR240119P00290000 | 2022-05-06 9:51AM EDT | 290.00 | 113.00 | 133.20 | 143.40 | 0.00 | - | 1 | 2 | 74.40% |
| CAR240119P00300000 | 2023-03-10 12:50PM EDT | 300.00 | 113.00 | 117.40 | 123.90 | 0.00 | - | 6 | 2 | 0.00% |
| CAR240119P00310000 | 2021-12-29 11:29AM EDT | 310.00 | 159.30 | 171.00 | 180.10 | 0.00 | - | 1 | 1 | 115.69% |
| CAR240119P00320000 | 2023-03-13 10:33AM EDT | 320.00 | 138.10 | 138.60 | 144.50 | 0.00 | - | 1 | 6 | 0.00% |
| CAR240119P00350000 | 2023-02-13 3:53PM EDT | 350.00 | 142.20 | 161.20 | 168.50 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240119P00370000 | 2022-04-25 12:49PM EDT | 370.00 | 154.20 | 206.50 | 214.30 | 0.00 | - | 2 | 1 | 66.20% |
| CAR240119P00420000 | 2022-10-12 1:36PM EDT | 420.00 | 242.50 | 200.30 | 209.00 | 0.00 | - | - | 10 | 0.00% |
| CAR240119P00540000 | 2022-10-27 3:29PM EDT | 540.00 | 307.00 | 313.00 | 320.60 | 0.00 | - | - | 0 | 0.00% |
| CAR240119P00800000 | 2021-12-08 1:47PM EDT | 800.00 | 572.16 | 600.60 | 617.80 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.