Singapore markets close in 3 hours 43 minutes
Straits Times Index
3,365.04 -13.25 (-0.39%) Nikkei
27,370.37 -63.03 (-0.23%) Hang Seng
21,792.90 -276.83 (-1.25%) FTSE 100
7,784.87 +19.72 (+0.25%) BTC-USD
22,872.92 -834.82 (-3.52%) CMC Crypto 200
518.96 -18.91 (-3.52%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240119C00045000 | 2022-02-15 1:00PM EST | 45.00 | 132.05 | 239.80 | 257.30 | 0.00 | - | - | 1 | 0.00% |
| CAR240119C00050000 | 2022-12-13 2:51PM EST | 50.00 | 144.63 | 139.10 | 146.90 | 0.00 | - | 3 | 99 | 90.84% |
| CAR240119C00055000 | 2022-03-31 2:10PM EST | 55.00 | 218.11 | 211.60 | 229.60 | 0.00 | - | 3 | 3 | 0.00% |
| CAR240119C00060000 | 2021-11-02 9:43AM EST | 60.00 | 331.00 | 200.60 | 218.90 | 0.00 | - | - | 1 | 0.00% |
| CAR240119C00065000 | 2022-03-09 11:32AM EST | 65.00 | 140.00 | 182.00 | 198.00 | 0.00 | - | 1 | 2 | 565.23% |
| CAR240119C00070000 | 2022-11-14 2:37PM EST | 70.00 | 177.25 | 126.70 | 133.90 | 0.00 | - | 2 | 2 | 104.97% |
| CAR240119C00075000 | 2021-11-02 12:03PM EST | 75.00 | 287.50 | 191.50 | 207.00 | 0.00 | - | - | 3 | 0.00% |
| CAR240119C00080000 | 2022-02-25 2:13PM EST | 80.00 | 113.60 | 190.60 | 204.80 | 0.00 | - | 3 | 5 | 0.00% |
| CAR240119C00082500 | 2021-11-02 9:37AM EST | 82.50 | 298.70 | 187.10 | 201.80 | 0.00 | - | - | 1 | 0.00% |
| CAR240119C00090000 | 2022-03-11 10:23AM EST | 90.00 | 132.26 | 165.80 | 178.70 | 0.00 | - | 4 | 6 | 297.41% |
| CAR240119C00100000 | 2022-12-14 10:14AM EST | 100.00 | 106.00 | 101.50 | 107.80 | 0.00 | - | 1 | 14 | 85.41% |
| CAR240119C00105000 | 2023-01-20 1:11PM EST | 105.00 | 100.00 | 95.70 | 101.70 | 0.00 | - | 15 | 31 | 78.14% |
| CAR240119C00110000 | 2022-08-18 8:49AM EST | 110.00 | 92.00 | 62.00 | 69.10 | 0.00 | - | 2 | 1 | 0.00% |
| CAR240119C00115000 | 2021-11-10 6:47AM EST | 115.00 | 42.17 | 152.90 | 163.90 | 0.00 | - | 32 | 2 | 248.99% |
| CAR240119C00120000 | 2022-09-14 9:12AM EST | 120.00 | 73.29 | 81.50 | 85.80 | 0.00 | - | 3 | 10 | 65.29% |
| CAR240119C00125000 | 2022-08-01 2:44PM EST | 125.00 | 88.54 | 75.80 | 77.20 | 0.00 | - | 1 | 2 | 56.59% |
| CAR240119C00130000 | 2022-10-25 1:34PM EST | 130.00 | 132.60 | 114.80 | 120.30 | 0.00 | - | 10 | 14 | 146.40% |
| CAR240119C00135000 | 2023-01-19 9:30AM EST | 135.00 | 79.49 | 74.40 | 81.40 | 0.00 | - | 1 | 22 | 72.07% |
| CAR240119C00140000 | 2022-12-27 12:08PM EST | 140.00 | 54.90 | 70.50 | 76.00 | 0.00 | - | 1 | 26 | 68.53% |
| CAR240119C00145000 | 2022-10-25 8:34AM EST | 145.00 | 112.00 | 105.40 | 111.10 | 0.00 | - | 1 | 1 | 137.16% |
| CAR240119C00150000 | 2022-11-10 1:21PM EST | 150.00 | 114.66 | 68.60 | 73.60 | 0.00 | - | 2 | 8 | 73.83% |
| CAR240119C00155000 | 2023-01-13 2:21PM EST | 155.00 | 68.61 | 63.80 | 69.00 | 0.00 | - | 1 | 2 | 70.02% |
| CAR240119C00160000 | 2022-12-06 3:03PM EST | 160.00 | 74.36 | 51.00 | 55.20 | 0.00 | - | 1 | 2 | 52.60% |
| CAR240119C00165000 | 2022-12-22 10:31AM EST | 165.00 | 45.00 | 61.30 | 66.80 | 0.00 | - | 1 | 1 | 73.59% |
| CAR240119C00170000 | 2022-12-22 10:14AM EST | 170.00 | 43.90 | 56.00 | 64.30 | 0.00 | - | 1 | 38 | 70.90% |
| CAR240119C00175000 | 2023-01-06 11:52AM EST | 175.00 | 46.70 | 51.90 | 58.30 | 0.00 | - | 1 | 4 | 66.50% |
| CAR240119C00180000 | 2023-01-25 11:53AM EST | 180.00 | 51.14 | 50.00 | 56.60 | 0.00 | - | 2 | 14 | 66.88% |
| CAR240119C00185000 | 2023-01-25 10:45AM EST | 185.00 | 45.80 | 47.70 | 53.70 | 0.00 | - | 1 | 42 | 66.00% |
| CAR240119C00190000 | 2023-01-19 11:23AM EST | 190.00 | 49.88 | 44.90 | 51.60 | 0.00 | - | 1 | 36 | 65.24% |
| CAR240119C00195000 | 2023-01-24 9:32AM EST | 195.00 | 48.65 | 43.20 | 48.60 | 0.00 | - | 1 | 11 | 64.53% |
| CAR240119C00200000 | 2023-01-25 10:09AM EST | 200.00 | 40.30 | 40.60 | 47.50 | 0.00 | - | 1 | 23 | 64.42% |
| CAR240119C00210000 | 2022-12-22 10:37AM EST | 210.00 | 30.50 | 40.30 | 46.80 | 0.00 | - | 1 | 8 | 68.26% |
| CAR240119C00220000 | 2023-01-24 9:32AM EST | 220.00 | 38.85 | 33.10 | 38.60 | 0.00 | - | 1 | 19 | 62.00% |
| CAR240119C00230000 | 2023-01-13 2:35PM EST | 230.00 | 38.94 | 31.90 | 34.70 | 0.00 | - | 1 | 50 | 62.36% |
| CAR240119C00240000 | 2023-01-20 1:22PM EST | 240.00 | 32.00 | 27.40 | 33.00 | 0.00 | - | 1 | 15 | 61.67% |
| CAR240119C00250000 | 2023-01-23 1:33PM EST | 250.00 | 29.45 | 24.50 | 28.90 | 0.00 | - | 1 | 15 | 60.14% |
| CAR240119C00260000 | 2022-12-22 10:48AM EST | 260.00 | 20.10 | 24.40 | 28.20 | 0.00 | - | 1 | 33 | 62.54% |
| CAR240119C00270000 | 2023-01-12 3:50PM EST | 270.00 | 26.10 | 21.70 | 23.20 | 0.00 | - | 1 | 109 | 59.96% |
| CAR240119C00280000 | 2022-12-21 11:03AM EST | 280.00 | 21.40 | 19.90 | 24.80 | 0.00 | - | 4 | 14 | 62.37% |
| CAR240119C00290000 | 2022-12-22 10:27AM EST | 290.00 | 15.70 | 18.90 | 24.10 | 0.00 | - | 1 | 22 | 63.55% |
| CAR240119C00300000 | 2023-01-23 1:33PM EST | 300.00 | 18.10 | 15.90 | 17.50 | 0.00 | - | 1 | 15 | 58.76% |
| CAR240119C00310000 | 2022-12-28 10:00AM EST | 310.00 | 12.30 | 15.00 | 17.20 | 0.00 | - | 1 | 110 | 59.92% |
| CAR240119C00320000 | 2022-11-29 10:33AM EST | 320.00 | 38.60 | 11.60 | 13.10 | 0.00 | - | 1 | 8 | 55.88% |
| CAR240119C00330000 | 2023-01-18 9:30AM EST | 330.00 | 17.00 | 10.80 | 13.00 | 0.00 | - | 1 | 5 | 56.94% |
| CAR240119C00340000 | 2023-01-04 3:50PM EST | 340.00 | 11.60 | 8.50 | 11.80 | 0.00 | - | 1 | 9 | 55.59% |
| CAR240119C00350000 | 2023-01-30 12:29PM EST | 350.00 | 10.70 | 8.30 | 10.70 | -0.57 | -5.06% | 3 | 6 | 56.01% |
| CAR240119C00360000 | 2023-01-11 3:50PM EST | 360.00 | 10.80 | 6.30 | 9.70 | 0.00 | - | 2 | 36 | 54.61% |
| CAR240119C00370000 | 2022-11-29 12:42PM EST | 370.00 | 29.60 | 7.40 | 10.20 | 0.00 | - | 1 | 1 | 57.68% |
| CAR240119C00380000 | 2022-11-29 10:56AM EST | 380.00 | 27.70 | 5.60 | 8.10 | 0.00 | - | 1 | 3 | 55.02% |
| CAR240119C00390000 | 2022-11-29 10:50AM EST | 390.00 | 26.40 | 6.20 | 7.50 | 0.00 | - | - | 4 | 56.35% |
| CAR240119C00400000 | 2023-01-20 10:27AM EST | 400.00 | 8.20 | 4.10 | 6.50 | 0.00 | - | 1 | 13 | 53.94% |
| CAR240119C00410000 | 2022-11-29 10:56AM EST | 410.00 | 23.30 | 4.30 | 6.30 | 0.00 | - | 1 | 3 | 55.15% |
| CAR240119C00420000 | 2022-10-26 9:40AM EST | 420.00 | 33.60 | 20.80 | 23.10 | 0.00 | - | - | 0 | 86.79% |
| CAR240119C00430000 | 2022-12-01 3:50PM EST | 430.00 | 18.50 | 4.00 | 7.20 | 0.00 | - | 3 | 1 | 58.20% |
| CAR240119C00440000 | 2022-12-27 3:23PM EST | 440.00 | 4.30 | 2.15 | 6.50 | 0.00 | - | 1 | 4 | 55.84% |
| CAR240119C00450000 | 2022-12-27 11:27AM EST | 450.00 | 4.13 | 2.35 | 4.30 | 0.00 | - | 1 | 4 | 53.75% |
| CAR240119C00470000 | 2023-01-25 10:49AM EST | 470.00 | 2.80 | 1.75 | 5.60 | 0.00 | - | 3 | 107 | 56.84% |
| CAR240119C00480000 | 2022-03-21 10:48AM EST | 480.00 | 61.28 | 75.60 | 83.40 | 0.00 | - | 3 | 3 | 173.31% |
| CAR240119C00490000 | 2022-11-08 11:35AM EST | 490.00 | 22.73 | 5.10 | 8.30 | 0.00 | - | 104 | 105 | 67.15% |
| CAR240119C00500000 | 2023-01-25 10:49AM EST | 500.00 | 2.16 | 1.60 | 4.50 | 0.00 | - | 3 | 12 | 57.39% |
| CAR240119C00530000 | 2021-11-19 3:23PM EST | 530.00 | 80.80 | 32.60 | 42.00 | 0.00 | - | 1 | 1 | 121.55% |
| CAR240119C00560000 | 2022-12-27 1:18PM EST | 560.00 | 1.80 | 0.20 | 3.00 | 0.00 | - | 1 | 2 | 55.57% |
| CAR240119C00580000 | 2023-01-17 3:24PM EST | 580.00 | 2.86 | 0.20 | 3.00 | 0.00 | - | 5 | 12 | 56.95% |
| CAR240119C00590000 | 2023-01-17 3:24PM EST | 590.00 | 2.37 | 0.10 | 2.85 | 0.00 | - | - | 5 | 56.87% |
| CAR240119C00600000 | 2022-12-09 11:23AM EST | 600.00 | 3.50 | 0.45 | 3.60 | 0.00 | - | 1 | 21 | 60.54% |
| CAR240119C00700000 | 2022-05-18 1:04PM EST | 700.00 | 10.42 | 1.10 | 9.60 | 0.00 | - | 1 | 5 | 79.28% |
| CAR240119C00710000 | 2022-10-03 11:43AM EST | 710.00 | 1.25 | 3.00 | 10.90 | 0.00 | - | 1 | 1 | 84.38% |
| CAR240119C00720000 | 2022-04-17 11:01PM EST | 720.00 | 25.38 | 11.60 | 18.10 | 0.00 | - | - | 8 | 102.14% |
| CAR240119C00730000 | 2022-12-07 3:42PM EST | 730.00 | 2.85 | 0.00 | 2.30 | 0.00 | - | 5 | 19 | 62.60% |
| CAR240119C00740000 | 2022-12-07 3:42PM EST | 740.00 | 2.80 | 0.00 | 2.25 | 0.00 | - | 5 | 117 | 62.89% |
| CAR240119C00760000 | 2022-03-18 10:53AM EST | 760.00 | 35.23 | 20.50 | 28.50 | 0.00 | - | 6 | 3 | 120.99% |
| CAR240119C00780000 | 2022-09-06 1:41PM EST | 780.00 | 1.59 | 0.80 | 3.00 | 0.00 | - | 1 | 14 | 69.93% |
| CAR240119C00800000 | 2023-01-11 3:53PM EST | 800.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | 2 | 244 | 61.13% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240119P00045000 | 2023-01-13 9:35AM EST | 45.00 | 1.67 | 0.35 | 1.30 | 0.00 | - | 10 | 594 | 78.71% |
| CAR240119P00050000 | 2023-01-13 9:35AM EST | 50.00 | 2.12 | 0.50 | 2.20 | 0.00 | - | 10 | 461 | 80.22% |
| CAR240119P00055000 | 2023-01-11 3:55PM EST | 55.00 | 2.65 | 1.00 | 2.00 | 0.00 | - | 3 | 94 | 76.39% |
| CAR240119P00060000 | 2022-12-07 3:42PM EST | 60.00 | 3.50 | 2.45 | 5.10 | 0.00 | - | 5 | 38 | 88.62% |
| CAR240119P00065000 | 2022-12-21 11:34AM EST | 65.00 | 4.62 | 1.85 | 4.40 | 0.00 | - | 5 | 244 | 78.99% |
| CAR240119P00070000 | 2022-12-07 3:42PM EST | 70.00 | 4.90 | 4.50 | 5.70 | 0.00 | - | 5 | 244 | 84.75% |
| CAR240119P00075000 | 2022-09-23 11:43AM EST | 75.00 | 11.04 | 7.20 | 7.90 | 0.00 | - | 1 | 134 | 90.23% |
| CAR240119P00080000 | 2022-12-15 11:45AM EST | 80.00 | 7.00 | 4.30 | 6.80 | 0.00 | - | 1 | 141 | 76.78% |
| CAR240119P00082500 | 2022-12-28 2:44PM EST | 82.50 | 8.90 | 3.90 | 6.00 | 0.00 | - | - | 3 | 71.91% |
| CAR240119P00085000 | 2022-12-28 3:24PM EST | 85.00 | 9.60 | 4.20 | 5.90 | 0.00 | - | 3 | 114 | 70.15% |
| CAR240119P00087500 | 2023-01-17 3:24PM EST | 87.50 | 5.87 | 4.60 | 5.60 | 0.00 | - | 5 | 6 | 68.23% |
| CAR240119P00090000 | 2022-12-20 3:33PM EST | 90.00 | 9.70 | 5.90 | 8.30 | 0.00 | - | 1 | 3 | 73.65% |
| CAR240119P00092500 | 2021-11-10 6:47AM EST | 92.50 | 23.58 | 16.30 | 21.70 | 0.00 | - | 1 | 0 | 107.17% |
| CAR240119P00095000 | 2022-12-22 2:01PM EST | 95.00 | 13.19 | 5.30 | 8.90 | 0.00 | - | 2 | 8 | 69.33% |
| CAR240119P00097500 | 2023-01-17 3:24PM EST | 97.50 | 7.28 | 6.30 | 8.10 | 0.00 | - | 5 | 109 | 67.59% |
| CAR240119P00100000 | 2023-01-13 3:23PM EST | 100.00 | 9.00 | 6.80 | 9.10 | 0.00 | - | 6 | 331 | 67.93% |
| CAR240119P00105000 | 2023-01-25 3:08PM EST | 105.00 | 8.49 | 7.90 | 10.20 | 0.00 | - | 1 | 58 | 67.13% |
| CAR240119P00110000 | 2022-11-22 3:47PM EST | 110.00 | 12.00 | 17.40 | 20.50 | 0.00 | - | 1 | 10 | 87.86% |
| CAR240119P00115000 | 2022-12-27 10:26AM EST | 115.00 | 18.92 | 9.70 | 12.40 | 0.00 | - | 1 | 1 | 64.47% |
| CAR240119P00120000 | 2023-01-25 12:31PM EST | 120.00 | 12.60 | 11.60 | 13.20 | 0.00 | - | 1 | 15 | 63.80% |
| CAR240119P00125000 | 2021-11-17 12:04PM EST | 125.00 | 30.45 | 28.70 | 38.00 | 0.00 | - | 1 | 2 | 103.48% |
| CAR240119P00130000 | 2023-01-03 1:02PM EST | 130.00 | 24.10 | 14.60 | 16.10 | 0.00 | - | 3 | 47 | 62.46% |
| CAR240119P00135000 | 2023-01-13 2:00PM EST | 135.00 | 18.79 | 16.10 | 18.00 | 0.00 | - | 1 | 164 | 61.99% |
| CAR240119P00140000 | 2023-01-03 1:05PM EST | 140.00 | 28.30 | 17.80 | 19.60 | 0.00 | - | 100 | 147 | 61.25% |
| CAR240119P00145000 | 2021-10-18 11:57AM EST | 145.00 | 46.50 | 34.50 | 42.80 | 0.00 | - | 1 | 0 | 92.64% |
| CAR240119P00150000 | 2023-01-04 12:32PM EST | 150.00 | 31.90 | 20.30 | 22.80 | 0.00 | - | 8 | 127 | 58.61% |
| CAR240119P00155000 | 2023-01-03 1:18PM EST | 155.00 | 35.60 | 22.10 | 24.90 | 0.00 | - | 1 | 483 | 58.03% |
| CAR240119P00160000 | 2023-01-10 12:23PM EST | 160.00 | 35.42 | 25.30 | 28.10 | 0.00 | - | 100 | 120 | 59.30% |
| CAR240119P00165000 | 2023-01-03 1:19PM EST | 165.00 | 40.90 | 25.20 | 30.60 | 0.00 | - | 5 | 6 | 57.23% |
| CAR240119P00170000 | 2023-01-12 1:46PM EST | 170.00 | 33.80 | 28.20 | 32.20 | 0.00 | - | 128 | 121 | 56.78% |
| CAR240119P00175000 | 2023-01-19 3:11PM EST | 175.00 | 35.19 | 31.30 | 34.60 | 0.00 | - | 20 | 20 | 56.85% |
| CAR240119P00180000 | 2023-01-30 3:51PM EST | 180.00 | 35.80 | 33.00 | 37.60 | -0.70 | -1.92% | 1 | 27 | 56.20% |
| CAR240119P00185000 | 2023-01-18 12:38PM EST | 185.00 | 37.84 | 35.50 | 40.20 | 0.00 | - | 114 | 101 | 55.71% |
| CAR240119P00190000 | 2023-01-26 1:23PM EST | 190.00 | 41.10 | 38.80 | 41.70 | 0.00 | - | 1 | 5 | 54.91% |
| CAR240119P00195000 | 2023-01-17 11:37AM EST | 195.00 | 46.00 | 40.30 | 45.00 | 0.00 | - | 1 | 3 | 53.99% |
| CAR240119P00200000 | 2023-01-11 2:55PM EST | 200.00 | 53.00 | 43.10 | 47.10 | 0.00 | - | 2 | 8 | 53.04% |
| CAR240119P00210000 | 2023-01-09 2:00PM EST | 210.00 | 65.20 | 49.00 | 53.00 | 0.00 | - | 1 | 5 | 52.17% |
| CAR240119P00220000 | 2022-10-19 2:06PM EST | 220.00 | 77.78 | 56.70 | 59.00 | 0.00 | - | 1 | 5 | 52.12% |
| CAR240119P00230000 | 2022-11-22 10:12AM EST | 230.00 | 61.80 | 86.30 | 93.20 | 0.00 | - | 1 | 30 | 85.30% |
| CAR240119P00240000 | 2023-01-27 3:33PM EST | 240.00 | 67.30 | 68.70 | 74.20 | 0.00 | - | 1 | 1 | 50.69% |
| CAR240119P00250000 | 2023-01-19 11:01AM EST | 250.00 | 83.40 | 75.20 | 80.90 | 0.00 | - | 1 | 4 | 53.06% |
| CAR240119P00260000 | 2022-08-30 1:52PM EST | 260.00 | 111.90 | 125.20 | 130.20 | 0.00 | - | 2 | 18 | 105.62% |
| CAR240119P00270000 | 2022-04-28 9:38AM EST | 270.00 | 100.50 | 113.60 | 123.20 | 0.00 | - | 1 | 5 | 82.41% |
| CAR240119P00280000 | 2022-05-04 2:54PM EST | 280.00 | 94.80 | 125.50 | 135.10 | 0.00 | - | 2 | 2 | 87.56% |
| CAR240119P00290000 | 2022-05-06 8:51AM EST | 290.00 | 113.00 | 133.20 | 143.40 | 0.00 | - | 1 | 2 | 87.36% |
| CAR240119P00300000 | 2021-11-22 3:53PM EST | 300.00 | 132.25 | 142.30 | 154.10 | 0.00 | - | - | 1 | 89.56% |
| CAR240119P00310000 | 2021-12-29 10:29AM EST | 310.00 | 159.30 | 171.00 | 180.10 | 0.00 | - | 1 | 1 | 115.01% |
| CAR240119P00350000 | 2022-04-06 10:38AM EST | 350.00 | 162.41 | 151.30 | 159.50 | 0.00 | - | 1 | 0 | 24.66% |
| CAR240119P00370000 | 2022-04-25 11:49AM EST | 370.00 | 154.20 | 206.50 | 214.30 | 0.00 | - | 2 | 1 | 92.46% |
| CAR240119P00420000 | 2022-10-12 12:36PM EST | 420.00 | 242.50 | 200.30 | 209.00 | 0.00 | - | - | 10 | 0.00% |
| CAR240119P00540000 | 2022-10-27 2:29PM EST | 540.00 | 307.00 | 313.00 | 320.60 | 0.00 | - | - | 0 | 0.00% |
| CAR240119P00800000 | 2021-12-08 12:47PM EST | 800.00 | 572.16 | 600.60 | 617.80 | 0.00 | - | 1 | 2 | 93.33% |
© 2023 Yahoo. All rights reserved.
