Singapore markets close in 5 hours 59 minutes
Straits Times Index
3,053.24 -34.00 (-1.10%) Nikkei
32,899.94 -545.96 (-1.63%) Hang Seng
16,180.40 -282.86 (-1.72%) FTSE 100
7,515.38 +25.54 (+0.34%) Bitcoin USD
43,963.61 +63.17 (+0.14%) CMC Crypto 200
894.90 +652.22 (+268.76%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240216C00085000 | 2023-12-01 12:20PM EST | 85.00 | 107.10 | 101.60 | 108.20 | 0.00 | - | 1 | 1 | 99.80% |
| CAR240216C00100000 | 2023-11-06 12:22PM EST | 100.00 | 101.20 | 87.00 | 93.70 | 0.00 | - | - | 2 | 89.26% |
| CAR240216C00105000 | 2023-11-06 10:32AM EST | 105.00 | 98.00 | 82.00 | 88.30 | 0.00 | - | - | 1 | 80.35% |
| CAR240216C00110000 | 2023-10-26 11:32AM EST | 110.00 | 54.90 | 75.70 | 79.30 | 0.00 | - | - | 0 | 55.66% |
| CAR240216C00115000 | 2023-10-26 12:24PM EST | 115.00 | 50.40 | 70.00 | 74.70 | 0.00 | - | - | 0 | 62.23% |
| CAR240216C00120000 | 2023-11-06 12:22PM EST | 120.00 | 82.00 | 67.60 | 72.60 | 0.00 | - | 3 | 3 | 63.87% |
| CAR240216C00125000 | 2023-10-30 2:39PM EST | 125.00 | 45.70 | 54.70 | 56.90 | 0.00 | - | 1 | 2 | 0.00% |
| CAR240216C00130000 | 2023-11-10 3:03PM EST | 130.00 | 61.30 | 57.90 | 64.90 | 0.00 | - | 1 | 3 | 66.86% |
| CAR240216C00135000 | 2023-11-08 12:03PM EST | 135.00 | 59.90 | 54.30 | 60.10 | 0.00 | - | 5 | 7 | 67.30% |
| CAR240216C00140000 | 2023-10-27 10:59AM EST | 140.00 | 34.50 | 47.20 | 51.10 | 0.00 | - | 1 | 0 | 54.22% |
| CAR240216C00145000 | 2023-11-08 12:07PM EST | 145.00 | 50.80 | 45.20 | 51.50 | 0.00 | - | 1 | 5 | 63.04% |
| CAR240216C00150000 | 2023-11-14 1:16PM EST | 150.00 | 49.50 | 39.20 | 45.90 | 0.00 | - | 1 | 9 | 53.22% |
| CAR240216C00155000 | 2023-12-01 10:26AM EST | 155.00 | 38.00 | 37.50 | 40.50 | 0.00 | - | 1 | 9 | 54.99% |
| CAR240216C00160000 | 2023-10-27 12:59PM EST | 160.00 | 21.00 | 30.30 | 33.80 | 0.00 | - | 6 | 0 | 48.49% |
| CAR240216C00165000 | 2023-12-06 2:50PM EST | 165.00 | 32.76 | 29.60 | 34.60 | +13.96 | +74.26% | 1 | 17 | 55.85% |
| CAR240216C00170000 | 2023-11-27 10:46AM EST | 170.00 | 21.10 | 24.60 | 28.10 | 0.00 | - | 5 | 2 | 53.10% |
| CAR240216C00175000 | 2023-12-06 11:27AM EST | 175.00 | 29.75 | 19.90 | 24.30 | +1.35 | +4.75% | 2 | 24 | 50.57% |
| CAR240216C00180000 | 2023-12-01 10:36AM EST | 180.00 | 19.80 | 20.30 | 21.10 | 0.00 | - | 1 | 27 | 49.43% |
| CAR240216C00185000 | 2023-12-05 2:36PM EST | 185.00 | 14.75 | 17.20 | 21.60 | 0.00 | - | 2 | 18 | 52.19% |
| CAR240216C00190000 | 2023-12-06 2:35PM EST | 190.00 | 16.50 | 14.70 | 15.10 | -1.70 | -9.34% | 1 | 43 | 46.33% |
| CAR240216C00195000 | 2023-12-06 3:56PM EST | 195.00 | 12.50 | 12.40 | 12.80 | +2.21 | +21.48% | 217 | 711 | 45.81% |
| CAR240216C00200000 | 2023-12-06 3:55PM EST | 200.00 | 10.70 | 10.30 | 10.70 | +4.50 | +72.58% | 8 | 50 | 45.15% |
| CAR240216C00210000 | 2023-12-06 11:21AM EST | 210.00 | 10.00 | 7.00 | 7.50 | +4.00 | +66.67% | 21 | 247 | 44.78% |
| CAR240216C00220000 | 2023-12-06 10:15AM EST | 220.00 | 9.20 | 4.70 | 5.10 | +6.30 | +217.24% | 9 | 35 | 44.37% |
| CAR240216C00230000 | 2023-12-06 10:15AM EST | 230.00 | 6.30 | 2.75 | 3.50 | +3.75 | +147.06% | 2 | 77 | 44.55% |
| CAR240216C00240000 | 2023-12-04 11:13AM EST | 240.00 | 3.20 | 2.05 | 2.35 | 0.00 | - | 5 | 26 | 44.62% |
| CAR240216C00250000 | 2023-12-06 12:05PM EST | 250.00 | 2.00 | 0.80 | 1.65 | -0.10 | -4.76% | 22 | 19 | 45.34% |
| CAR240216C00260000 | 2023-12-06 11:47AM EST | 260.00 | 1.60 | 1.00 | 1.15 | -1.20 | -42.86% | 2 | 5 | 45.94% |
| CAR240216C00270000 | 2023-11-14 3:42PM EST | 270.00 | 0.79 | 0.70 | 0.85 | 0.00 | - | 1 | 25 | 47.02% |
| CAR240216C00280000 | 2023-11-14 11:41AM EST | 280.00 | 0.74 | 0.10 | 4.80 | 0.00 | - | 1 | 55 | 63.77% |
| CAR240216C00290000 | 2023-08-30 10:52AM EST | 290.00 | 6.90 | 1.20 | 1.35 | 0.00 | - | 100 | 101 | 58.62% |
| CAR240216C00300000 | 2023-12-01 1:32PM EST | 300.00 | 0.30 | 0.10 | 4.80 | 0.00 | - | 3 | 14 | 71.55% |
| CAR240216C00310000 | 2023-08-08 9:01AM EST | 310.00 | 7.16 | 2.20 | 2.40 | 0.00 | - | 1 | 63 | 74.07% |
| CAR240216C00320000 | 2023-09-05 2:56PM EST | 320.00 | 2.45 | 0.20 | 0.75 | 0.00 | - | 7 | 27 | 57.96% |
| CAR240216C00330000 | 2023-08-28 11:30AM EST | 330.00 | 3.40 | 0.30 | 0.80 | 0.00 | - | 1 | 2 | 62.06% |
| CAR240216C00340000 | 2023-10-30 9:00AM EST | 340.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 1 | 57.86% |
| CAR240216C00350000 | 2023-08-25 2:37PM EST | 350.00 | 2.10 | 0.10 | 0.75 | 0.00 | - | 12 | 12 | 64.75% |
| CAR240216C00360000 | 2023-09-22 12:09PM EST | 360.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | - | 3 | 73.56% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240216P00100000 | 2023-11-06 11:28AM EST | 100.00 | 0.25 | 0.05 | 2.00 | 0.00 | - | 2 | 3 | 86.04% |
| CAR240216P00105000 | 2023-12-05 2:58PM EST | 105.00 | 0.30 | 0.10 | 4.80 | 0.00 | - | 1 | 3 | 97.92% |
| CAR240216P00110000 | 2023-11-13 9:41AM EST | 110.00 | 0.62 | 0.10 | 4.80 | 0.00 | - | 1 | 5 | 91.52% |
| CAR240216P00115000 | 2023-12-01 1:47PM EST | 115.00 | 0.30 | 0.10 | 4.80 | 0.00 | - | 2 | 5 | 85.36% |
| CAR240216P00120000 | 2023-10-26 8:40AM EST | 120.00 | 4.10 | 0.35 | 0.85 | 0.00 | - | 2 | 0 | 58.01% |
| CAR240216P00125000 | 2023-10-27 11:01AM EST | 125.00 | 5.00 | 0.55 | 1.05 | 0.00 | - | 1 | 0 | 56.62% |
| CAR240216P00130000 | 2023-11-28 10:30AM EST | 130.00 | 1.10 | 0.35 | 5.80 | 0.00 | - | 1 | 183 | 72.89% |
| CAR240216P00135000 | 2023-06-29 10:29AM EST | 135.00 | 4.60 | 3.60 | 4.00 | 0.00 | - | 1 | 6 | 71.97% |
| CAR240216P00140000 | 2023-12-05 2:25PM EST | 140.00 | 1.78 | 1.35 | 1.50 | 0.00 | - | 1 | 18 | 50.37% |
| CAR240216P00145000 | 2023-10-25 9:48AM EST | 145.00 | 8.50 | 1.85 | 2.55 | 0.00 | - | 1 | 0 | 50.90% |
| CAR240216P00150000 | 2023-11-28 12:41PM EST | 150.00 | 3.43 | 2.35 | 2.50 | 0.00 | - | 1 | 17 | 47.89% |
| CAR240216P00155000 | 2023-12-05 2:25PM EST | 155.00 | 3.83 | 3.00 | 3.20 | 0.00 | - | 1 | 28 | 46.78% |
| CAR240216P00160000 | 2023-12-06 2:54PM EST | 160.00 | 3.70 | 3.80 | 9.50 | +0.45 | +13.85% | 20 | 32 | 56.82% |
| CAR240216P00165000 | 2023-12-06 3:50PM EST | 165.00 | 5.00 | 4.80 | 5.10 | -0.60 | -10.71% | 1 | 7 | 44.68% |
| CAR240216P00170000 | 2023-12-06 9:45AM EST | 170.00 | 4.50 | 6.00 | 6.30 | -0.35 | -7.22% | 4 | 43 | 43.50% |
| CAR240216P00175000 | 2023-11-03 10:09AM EST | 175.00 | 8.50 | 6.00 | 7.90 | 0.00 | - | 1 | 9 | 42.96% |
| CAR240216P00180000 | 2023-12-04 1:13PM EST | 180.00 | 7.50 | 9.10 | 9.50 | 0.00 | - | 1 | 57 | 41.58% |
| CAR240216P00185000 | 2023-12-06 10:11AM EST | 185.00 | 7.20 | 11.20 | 11.60 | -2.70 | -27.27% | 1 | 56 | 40.98% |
| CAR240216P00190000 | 2023-12-06 3:54PM EST | 190.00 | 13.40 | 13.50 | 13.90 | -3.20 | -19.28% | 8 | 57 | 40.12% |
| CAR240216P00195000 | 2023-12-06 1:31PM EST | 195.00 | 14.60 | 16.10 | 16.50 | +2.50 | +20.66% | 35 | 12 | 39.30% |
| CAR240216P00200000 | 2023-12-06 1:28PM EST | 200.00 | 17.36 | 19.00 | 19.50 | -4.44 | -20.37% | 14 | 66 | 38.83% |
| CAR240216P00210000 | 2023-12-06 10:49AM EST | 210.00 | 19.10 | 24.20 | 28.50 | -1.00 | -4.98% | 1 | 71 | 45.18% |
| CAR240216P00220000 | 2023-11-28 9:40AM EST | 220.00 | 40.50 | 33.00 | 38.20 | 0.00 | - | 2 | 88 | 52.31% |
| CAR240216P00230000 | 2023-11-14 3:21PM EST | 230.00 | 37.00 | 39.30 | 44.30 | 0.00 | - | 6 | 30 | 44.21% |
| CAR240216P00240000 | 2023-11-06 10:50AM EST | 240.00 | 42.30 | 49.00 | 55.30 | 0.00 | - | - | 0 | 54.58% |
| CAR240216P00250000 | 2023-11-22 1:17PM EST | 250.00 | 62.40 | 57.90 | 63.10 | 0.00 | - | 1 | 0 | 48.99% |
| CAR240216P00260000 | 2023-09-22 9:21AM EST | 260.00 | 74.20 | 85.50 | 88.80 | 0.00 | - | - | 0 | 109.22% |
| CAR240216P00340000 | 2023-07-25 2:30PM EST | 340.00 | 116.50 | 109.50 | 112.90 | 0.00 | - | - | 0 | 0.00% |
| CAR240216P00350000 | 2023-11-02 10:56AM EST | 350.00 | 161.30 | 153.00 | 156.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.