Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 0.00 (0.00%) Bitcoin USD
59,343.36 -4,043.20 (-6.38%) CMC Crypto 200
1,279.52 -59.55 (-4.44%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240524C00097000 | 2024-04-26 11:57AM EDT | 97.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CAR240524C00099000 | 2024-04-29 9:53AM EDT | 99.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CAR240524C00100000 | 2024-04-26 3:03PM EDT | 100.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAR240524C00101000 | 2024-04-26 12:39PM EDT | 101.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR240524C00102000 | 2024-04-18 3:29PM EDT | 102.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CAR240524C00104000 | 2024-04-29 12:50PM EDT | 104.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CAR240524C00105000 | 2024-04-30 10:06AM EDT | 105.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CAR240524C00106000 | 2024-04-26 1:49PM EDT | 106.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CAR240524C00107000 | 2024-04-26 1:49PM EDT | 107.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| CAR240524C00108000 | 2024-04-29 11:21AM EDT | 108.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240524C00109000 | 2024-04-26 1:45PM EDT | 109.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240524C00110000 | 2024-04-30 11:01AM EDT | 110.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CAR240524C00111000 | 2024-04-26 1:40PM EDT | 111.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240524C00114000 | 2024-04-26 1:49PM EDT | 114.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CAR240524C00115000 | 2024-04-29 2:10PM EDT | 115.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240524C00118000 | 2024-04-26 1:49PM EDT | 118.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CAR240524C00119000 | 2024-04-26 1:49PM EDT | 119.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| CAR240524C00120000 | 2024-04-18 10:03AM EDT | 120.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240524C00121000 | 2024-04-29 2:42PM EDT | 121.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240524C00124000 | 2024-04-23 11:01AM EDT | 124.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR240524C00125000 | 2024-04-25 1:54PM EDT | 125.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240524C00130000 | 2024-04-30 10:30AM EDT | 130.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240524C00134000 | 2024-04-22 1:31PM EDT | 134.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CAR240524C00140000 | 2024-04-23 10:04AM EDT | 140.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CAR240524C00145000 | 2024-04-29 1:14PM EDT | 145.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240524C00150000 | 2024-04-17 11:06AM EDT | 150.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR240524C00155000 | 2024-04-17 1:08PM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CAR240524C00180000 | 2024-04-09 10:08AM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240524P00065000 | 2024-04-29 11:59AM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CAR240524P00075000 | 2024-04-25 11:28AM EDT | 75.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240524P00080000 | 2024-04-25 11:09AM EDT | 80.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CAR240524P00085000 | 2024-04-26 1:41PM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CAR240524P00090000 | 2024-04-25 3:32PM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CAR240524P00093000 | 2024-04-25 10:36AM EDT | 93.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CAR240524P00094000 | 2024-04-25 10:36AM EDT | 94.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CAR240524P00097000 | 2024-04-25 10:02AM EDT | 97.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240524P00098000 | 2024-04-26 1:45PM EDT | 98.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240524P00100000 | 2024-04-29 12:37PM EDT | 100.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240524P00101000 | 2024-04-23 2:12PM EDT | 101.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240524P00105000 | 2024-04-29 12:37PM EDT | 105.00 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240524P00110000 | 2024-04-17 10:48AM EDT | 110.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240524P00112000 | 2024-04-10 1:55PM EDT | 112.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240524P00114000 | 2024-04-22 3:37PM EDT | 114.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CAR240524P00115000 | 2024-04-22 2:53PM EDT | 115.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CAR240524P00125000 | 2024-04-19 2:20PM EDT | 125.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CAR240524P00130000 | 2024-04-23 2:11PM EDT | 130.00 | 28.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240524P00135000 | 2024-04-23 2:11PM EDT | 135.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.