Singapore markets close in 4 hours 7 minutes

Avis Budget Group, Inc. (CAR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.45-4.07 (-3.68%)
At close: 04:00PM EST
106.40 -0.05 (-0.05%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240517C000750002024-02-26 10:51AM EST75.0037.0033.3034.700.00-11577.43%
CAR240517C000800002024-03-04 3:29PM EST80.0030.4129.4030.70+30.41-4076.53%
CAR240517C000850002024-02-26 10:01AM EST85.0027.2025.6026.700.00-1474.11%
CAR240517C000900002024-03-01 3:52PM EST90.0025.7022.1023.000.00-151672.24%
CAR240517C000950002024-03-01 11:58AM EST95.0023.1018.6019.700.00-4570.03%
CAR240517C001000002024-03-04 3:29PM EST100.0016.1014.7017.30-1.22-7.04%88567.75%
CAR240517C001050002024-03-04 12:24PM EST105.0014.4013.3013.90-2.50-14.79%12567.98%
CAR240517C001100002024-03-04 1:32PM EST110.0011.4011.0011.40-2.20-16.18%25066.59%
CAR240517C001150002024-03-04 1:18PM EST115.009.209.009.40-1.78-16.21%24265.78%
CAR240517C001200002024-02-28 10:05AM EST120.008.307.307.600.00-13364.84%
CAR240517C001250002024-03-01 11:44AM EST125.008.045.906.200.00-45064.44%
CAR240517C001300002024-03-04 12:56PM EST130.005.104.805.10-1.30-20.31%77464.49%
CAR240517C001350002024-03-04 12:50PM EST135.004.203.804.10-1.01-19.39%416463.99%
CAR240517C001400002024-02-27 3:11PM EST140.003.553.103.300.00-316564.03%
CAR240517C001450002024-03-04 10:00AM EST145.002.852.502.70-0.85-22.97%113364.18%
CAR240517C001500002024-03-04 1:52PM EST150.002.152.002.15-0.85-28.33%315664.04%
CAR240517C001550002024-03-01 1:16PM EST155.002.351.601.800.00-162764.40%
CAR240517C001600002024-03-04 11:11AM EST160.001.601.301.50-0.25-13.51%13164.84%
CAR240517C001650002024-03-04 10:00AM EST165.001.391.001.25-0.26-15.76%136664.87%
CAR240517C001700002024-03-04 3:59PM EST170.001.000.901.05-0.30-23.08%25565.97%
CAR240517C001750002024-03-04 3:29PM EST175.000.800.750.90-0.20-20.00%14366.65%
CAR240517C001800002024-03-04 12:38PM EST180.000.700.650.800.00-17767.72%
CAR240517C001850002024-02-28 9:30AM EST185.000.800.501.050.00-13671.31%
CAR240517C001900002024-02-29 9:36AM EST190.000.650.200.700.00-136167.09%
CAR240517C001950002024-02-21 9:56AM EST195.000.600.200.950.00-2472.41%
CAR240517C002000002024-02-26 10:12AM EST200.000.470.350.850.00-111575.29%
CAR240517C002100002024-03-04 9:37AM EST210.000.450.100.45-0.05-10.00%1026170.61%
CAR240517C002200002024-02-21 2:27PM EST220.000.500.050.500.00-19074.51%
CAR240517C002300002024-02-13 3:51PM EST230.000.800.050.750.00-24182.52%
CAR240517C002400002024-01-16 3:47PM EST240.002.100.102.350.00-300103.96%
CAR240517C002500002024-02-15 2:53PM EST250.000.150.000.750.00-37688.77%
CAR240517C002600002024-02-28 11:26AM EST260.000.050.000.750.00-130591.99%
CAR240517C002700002024-02-20 11:31AM EST270.000.100.000.750.00-14295.12%
CAR240517C002800002024-02-13 10:38AM EST280.000.060.000.750.00-832698.05%
CAR240517C002900002024-02-22 9:50AM EST290.000.050.000.650.00-41998.93%
CAR240517C003000002024-01-04 9:30AM EST300.000.900.152.500.00-13126.20%
CAR240517C003100002023-12-04 11:52AM EST310.002.351.955.70+0.77+48.73%12160.25%
CAR240517C003200002023-12-28 2:42PM EST320.001.100.051.100.00-16115.43%
CAR240517C003300002023-12-15 3:02PM EST330.001.490.050.750.00-145112.11%
CAR240517C003400002023-12-28 12:17PM EST340.000.820.200.950.00-58120.36%
CAR240517C003500002023-12-28 12:17PM EST350.000.740.150.900.00-516121.14%
CAR240517C003600002023-08-25 12:38PM EST360.005.101.451.650.00-1516146.19%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR240517P000550002024-02-27 1:27PM EST55.000.500.100.750.00--282.52%
CAR240517P000700002024-02-27 3:47PM EST70.001.551.151.400.00-43371.90%
CAR240517P000750002024-03-04 3:39PM EST75.001.901.752.05+0.40+26.67%12570.29%
CAR240517P000800002024-03-01 3:41PM EST80.002.152.454.200.00-22674.15%
CAR240517P000850002024-03-04 3:39PM EST85.003.642.203.80-0.56-13.33%14960.85%
CAR240517P000900002024-03-04 12:27PM EST90.004.704.705.10-0.30-6.00%57064.23%
CAR240517P000950002024-02-29 3:50PM EST95.006.506.407.000.00-137564.03%
CAR240517P001000002024-03-04 3:39PM EST100.008.498.308.70-0.02-0.24%176561.90%
CAR240517P001050002024-03-04 12:17PM EST105.0010.3010.6011.00+0.05+0.49%67660.80%
CAR240517P001100002024-03-04 9:30AM EST110.0011.4113.2015.20+0.11+0.97%35063.72%
CAR240517P001150002024-02-29 10:31AM EST115.0014.8016.2016.900.00-158259.46%
CAR240517P001200002024-02-27 2:18PM EST120.0019.7019.4020.900.00-18360.23%
CAR240517P001250002024-03-04 10:36AM EST125.0021.5022.3024.00-2.40-10.04%1211956.03%
CAR240517P001300002024-02-23 2:16PM EST130.0027.0625.6028.800.00-251356.37%
CAR240517P001350002024-03-01 3:49PM EST135.0027.9529.8031.800.00-645551.92%
CAR240517P001400002024-03-01 11:57AM EST140.0030.9633.9037.300.00-267755.12%
CAR240517P001450002024-02-27 3:20PM EST145.0039.7038.3041.500.00-8112552.95%
CAR240517P001500002024-03-01 3:56PM EST150.0040.6043.1046.300.00-17654.69%
CAR240517P001550002024-02-29 3:52PM EST155.0047.8547.0050.500.00-29566.89%
CAR240517P001600002024-02-28 12:22PM EST160.0053.0551.9055.600.00-119471.64%
CAR240517P001650002024-02-29 3:52PM EST165.0057.5056.8060.300.00-29372.19%
CAR240517P001700002024-02-21 9:54AM EST170.0063.5061.9065.200.00-10674.49%
CAR240517P001750002024-02-21 11:30AM EST175.0070.0066.5070.100.00-30076.54%
CAR240517P001800002024-02-21 2:44PM EST180.0080.0071.4075.200.00-76280.76%
CAR240517P001850002024-02-12 1:51PM EST185.0026.1076.3080.100.00-5282.52%
CAR240517P001900002024-01-22 12:08PM EST190.0029.5483.8087.300.00-8090.59%
CAR240517P001950002024-02-21 3:15PM EST195.0093.5486.3090.100.00-2088.06%
CAR240517P002000002024-02-21 3:15PM EST200.0098.5191.3095.100.00-11090.70%
CAR240517P002100002024-01-18 3:47PM EST210.0049.1595.8099.700.00-400.00%
CAR240517P002200002024-01-18 3:47PM EST220.0057.95105.70109.700.00-400.00%
CAR240517P002300002023-11-21 12:44PM EST230.0056.3050.3052.100.00-260.00%
CAR240517P002400002024-02-13 2:42PM EST240.00110.70131.60135.100.00-30108.94%
CAR240517P002500002023-11-22 11:21AM EST250.0068.8058.5065.80+5.90+9.38%1110.00%
CAR240517P002600002023-09-07 10:53AM EST260.0068.8082.8084.500.00--10.00%
CAR240517P002700002023-09-11 9:26AM EST270.0072.0085.9088.500.00-3120.00%
CAR240517P002800002023-08-01 10:27AM EST280.0068.7068.9073.600.00--20.00%
CAR240517P002900002024-01-16 12:13AM EST290.0097.80--0.00---0.00%
CAR240517P003000002023-09-11 9:28AM EST300.0097.80113.60119.700.00-100.00%
CAR240517P003100002023-08-23 1:32PM EST310.0086.00124.50131.800.00-200.00%
CAR240517P003200002023-08-23 10:36AM EST320.0095.20134.00139.200.00-100.00%
CAR240517P003300002024-01-16 12:13AM EST330.00118.10--0.00---0.00%
CAR240517P003400002023-07-26 11:27AM EST340.00118.10122.00125.400.00--10.00%