Singapore Markets open in 6 hrs 7 mins

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
213.39+5.92 (+2.85%)
As of 02:52PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240119C000500002021-12-27 11:29AM EDT50.00180.66145.30158.000.00-88920.00%
CAR240119C000550002021-11-02 10:44AM EDT55.00355.10205.70217.700.00-36371.39%
CAR240119C000600002021-11-02 10:43AM EDT60.00331.00200.60218.900.00--1328.52%
CAR240119C000650002021-11-02 10:37AM EDT65.00308.90198.10213.400.00--1282.28%
CAR240119C000700002021-11-02 10:37AM EDT70.00296.60194.50209.600.00--1256.53%
CAR240119C000750002021-11-02 1:03PM EDT75.00287.50191.50207.000.00--3242.57%
CAR240119C000800002021-11-03 1:14PM EDT80.00227.95189.20203.200.00--2229.88%
CAR240119C000825002021-11-02 10:37AM EDT82.50298.70187.10201.800.00--1223.36%
CAR240119C000900002021-12-15 1:08PM EDT90.00152.91120.70130.800.00-101061.39%
CAR240119C001000002021-12-17 12:37PM EDT100.00145.50114.00128.000.00-1455.57%
CAR240119C001050002021-11-10 7:47AM EDT105.0041.15153.00166.300.00-3014137.45%
CAR240119C001100002021-11-02 10:28AM EDT110.00218.90170.30184.300.00-20180.92%
CAR240119C001150002021-11-10 7:47AM EDT115.0042.17152.90163.900.00-322140.93%
CAR240119C001200002021-12-01 4:15PM EDT120.00165.70115.70122.700.00-81076.38%
CAR240119C001250002021-10-20 9:45AM EDT125.0067.10185.00199.500.00-22233.19%
CAR240119C001300002021-11-02 9:37AM EDT130.0087.57159.70173.000.00-24164.43%
CAR240119C001350002021-11-11 1:11PM EDT135.00173.50142.40155.300.00-120133.59%
CAR240119C001400002021-11-10 10:46AM EDT140.00162.70141.20151.400.00-432131.59%
CAR240119C001500002021-12-30 4:37PM EDT150.00106.0092.10100.100.00-2265.43%
CAR240119C001600002021-10-20 2:19PM EDT160.0055.50167.80181.700.00--1193.48%
CAR240119C001650002021-10-19 3:11PM EDT165.0052.43167.00180.000.00--1192.07%
CAR240119C001700002021-11-02 2:03PM EDT170.00207.00141.50155.300.00-42146.50%
CAR240119C001750002021-12-03 1:23PM EDT175.00148.0092.50101.700.00-1279.72%
CAR240119C001800002021-12-28 11:38AM EDT180.00102.8081.5090.400.00-1169.22%
CAR240119C001850002021-11-08 10:44AM EDT185.00175.00119.10129.500.00-62116.76%
CAR240119C001950002021-11-11 4:06PM EDT195.00147.30116.70130.200.00--2118.84%
CAR240119C002000002021-12-15 10:35AM EDT200.00102.7075.4083.100.00-1270.06%
CAR240119C002100002021-12-31 11:19AM EDT210.0084.5072.5080.500.00-1170.73%
CAR240119C002200002021-11-03 2:11PM EDT220.00160.00122.90133.800.00--1131.95%
CAR240119C002300002021-11-08 11:05AM EDT230.00155.00100.60114.100.00-122109.26%
CAR240119C002400002021-11-09 4:54PM EDT240.00115.55102.50113.000.00--1112.13%
CAR240119C002500002021-11-02 11:21AM EDT250.00230.00113.50124.000.00--3126.97%
CAR240119C002600002022-01-05 12:19PM EDT260.0065.5059.2067.20-5.60-7.88%12971.74%
CAR240119C002700002021-12-31 11:51AM EDT270.0068.9057.5065.700.00-1172.51%
CAR240119C002800002021-11-05 11:20AM EDT280.00130.00105.20116.200.00-10123.68%
CAR240119C002900002021-12-09 11:07AM EDT290.0095.5553.0061.200.00-21472.49%
CAR240119C003000002021-12-21 10:55AM EDT300.0073.9551.4058.900.00--172.61%
CAR240119C003200002021-11-24 11:30AM EDT320.00137.0563.5073.500.00--188.36%
CAR240119C003400002021-11-16 10:33AM EDT340.00104.0063.5083.500.00-1196.15%
CAR240119C003900002021-11-08 10:35AM EDT390.00111.0069.0077.900.00--3102.84%
CAR240119C004000002021-11-30 12:54PM EDT400.0094.0041.4048.500.00-1478.06%
CAR240119C005000002021-12-08 1:47PM EDT500.0060.6625.0033.100.00-1573.06%
CAR240119C005300002021-11-19 4:23PM EDT530.0080.8032.6042.000.00-1183.50%
CAR240119C005800002021-11-29 11:43AM EDT580.0079.5022.1028.200.00--175.14%
CAR240119C006000002021-12-01 2:50PM EDT600.0057.5721.5028.300.00-2276.21%
CAR240119C007000002021-12-02 12:55PM EDT700.0049.4815.0021.400.00--274.53%
CAR240119C007800002021-12-01 12:20PM EDT780.0047.5011.5019.600.00--175.09%
CAR240119C008000002022-01-03 12:30PM EDT800.0013.808.0017.200.00-115071.96%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240119P000450002021-12-28 2:15PM EDT45.003.800.450.000.00-13552.05%
CAR240119P000500002021-11-16 1:22PM EDT50.006.011.2010.000.00-3590.50%
CAR240119P000550002021-11-16 1:33PM EDT55.006.902.0011.000.00--288.60%
CAR240119P000600002021-11-10 7:47AM EDT60.0010.003.1012.500.00--188.13%
CAR240119P000650002022-01-04 12:34PM EDT65.009.205.7013.600.00-115189.18%
CAR240119P000700002021-11-16 1:22PM EDT70.0010.999.8014.100.00--290.99%
CAR240119P000750002021-11-29 1:37PM EDT75.008.0011.6015.000.00-10289.61%
CAR240119P000800002022-01-05 4:14PM EDT80.0014.5013.0014.60+0.70+5.07%227686.00%
CAR240119P000850002021-11-12 12:22PM EDT85.0014.6814.2018.600.00-5887.61%
CAR240119P000925002021-11-10 7:47AM EDT92.5023.5816.3021.700.00-1086.46%
CAR240119P000950002021-11-02 1:31PM EDT95.0017.9414.0023.100.00-1083.30%
CAR240119P000975002021-11-02 3:35PM EDT97.5016.3615.5023.600.00-1083.19%
CAR240119P001000002021-11-03 1:16PM EDT100.0020.0017.0024.000.00-2482.95%
CAR240119P001150002021-11-10 7:47AM EDT115.0035.5023.4032.000.00-1083.46%
CAR240119P001200002021-11-03 12:41PM EDT120.0031.5024.8033.200.00-2281.56%
CAR240119P001250002021-11-17 1:04PM EDT125.0030.4529.8038.400.00-1285.58%
CAR240119P001350002021-11-02 9:50AM EDT135.0029.0032.2040.500.00-1181.00%
CAR240119P001400002021-11-02 3:26PM EDT140.0035.2935.3042.600.00-1080.84%
CAR240119P001450002021-10-18 12:57PM EDT145.0046.5034.5042.800.00-1076.71%
CAR240119P001500002021-11-03 12:15PM EDT150.0044.8540.0048.500.00-5180.43%
CAR240119P001600002022-01-05 3:40PM EDT160.0054.0050.1059.00+5.44+11.20%11286.02%
CAR240119P001700002021-11-04 2:32PM EDT170.0053.0050.8059.400.00-2279.15%
CAR240119P001750002021-11-02 1:22PM EDT175.0058.2353.1062.000.00--278.40%
CAR240119P001900002021-11-02 3:52PM EDT190.0057.5061.5071.000.00--177.44%
CAR240119P002000002022-01-04 11:04AM EDT200.0076.8976.8085.400.00-1386.36%
CAR240119P002200002021-11-02 1:55PM EDT220.0077.5080.1090.000.00-1675.91%
CAR240119P002500002021-12-14 4:35PM EDT250.00112.74110.40121.800.00--185.03%
CAR240119P002600002021-12-20 3:40PM EDT260.00124.16120.30129.600.00-31486.23%
CAR240119P002700002021-12-31 11:51AM EDT270.00131.10127.00137.900.00-1286.00%
CAR240119P002900002021-11-08 11:02AM EDT290.00125.00131.40142.000.00--175.28%
CAR240119P003000002021-11-22 4:53PM EDT300.00132.25142.40154.000.00--178.55%
CAR240119P003100002021-12-29 11:29AM EDT310.00159.30158.90169.700.00-1185.97%
CAR240119P008000002021-12-08 1:47PM EDT800.00572.16599.80616.700.00-1283.52%