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
8,115.78 -28.35 (-0.35%) Bitcoin USD
57,001.39 -3,864.40 (-6.35%) CMC Crypto 200
1,188.61 -150.45 (-11.24%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240531C00096000 | 2024-05-01 10:24AM EDT | 96.00 | 9.65 | 8.40 | 9.00 | -0.25 | -2.53% | 2 | 10 | 78.24% |
| CAR240531C00098000 | 2024-04-29 2:57PM EDT | 98.00 | 13.40 | 7.50 | 8.80 | 0.00 | - | 40 | 2 | 81.13% |
| CAR240531C00102000 | 2024-04-25 12:20PM EDT | 102.00 | 7.50 | 6.10 | 6.80 | 0.00 | - | 4 | 5 | 79.69% |
| CAR240531C00103000 | 2024-04-19 12:30PM EDT | 103.00 | 9.70 | 5.20 | 6.20 | 0.00 | - | 8 | 4 | 75.99% |
| CAR240531C00110000 | 2024-04-22 11:13AM EDT | 110.00 | 5.30 | 3.60 | 5.50 | 0.00 | - | 1 | 2 | 84.20% |
| CAR240531C00115000 | 2024-04-24 9:40AM EDT | 115.00 | 5.50 | 2.60 | 3.10 | 0.00 | - | - | 1 | 77.64% |
| CAR240531C00125000 | 2024-04-30 3:34PM EDT | 125.00 | 1.60 | 1.30 | 1.60 | 0.00 | - | 1 | 11 | 77.20% |
| CAR240531C00130000 | 2024-04-29 10:30AM EDT | 130.00 | 2.25 | 0.90 | 1.15 | 0.00 | - | 4 | 5 | 77.20% |
| CAR240531C00140000 | 2024-04-29 9:30AM EDT | 140.00 | 1.30 | 0.45 | 0.65 | 0.00 | - | 1 | 3 | 78.66% |
| CAR240531C00150000 | 2024-04-22 2:26PM EDT | 150.00 | 0.80 | 0.15 | 0.85 | 0.00 | - | 1 | 2 | 87.79% |
| CAR240531C00180000 | 2024-04-24 3:23PM EDT | 180.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | - | 1 | 133.45% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240531P00065000 | 2024-04-30 12:30PM EDT | 65.00 | 0.67 | 0.40 | 1.20 | 0.00 | - | 12 | 36 | 95.51% |
| CAR240531P00070000 | 2024-04-26 1:24PM EDT | 70.00 | 1.00 | 0.85 | 1.15 | 0.00 | - | 1 | 2 | 85.69% |
| CAR240531P00075000 | 2024-04-24 1:37PM EDT | 75.00 | 1.40 | 0.75 | 1.80 | 0.00 | - | - | 2 | 76.47% |
| CAR240531P00080000 | 2024-04-26 1:16PM EDT | 80.00 | 2.30 | 2.45 | 4.10 | 0.00 | - | 1 | 2 | 89.67% |
| CAR240531P00085000 | 2024-04-30 12:43PM EDT | 85.00 | 4.20 | 3.90 | 4.20 | 0.00 | - | 5 | 8 | 80.37% |
| CAR240531P00090000 | 2024-04-22 1:06PM EDT | 90.00 | 4.50 | 5.70 | 6.10 | 0.00 | - | 1 | 4 | 79.37% |
| CAR240531P00091000 | 2024-04-26 2:06PM EDT | 91.00 | 5.35 | 5.60 | 6.60 | 0.00 | - | 10 | 10 | 77.03% |
| CAR240531P00092000 | 2024-04-26 2:06PM EDT | 92.00 | 5.75 | 6.60 | 7.20 | 0.00 | - | 10 | 10 | 80.22% |
| CAR240531P00095000 | 2024-04-30 9:47AM EDT | 95.00 | 7.00 | 8.00 | 8.60 | 0.00 | - | 1 | 3 | 79.25% |
| CAR240531P00100000 | 2024-04-26 10:03AM EDT | 100.00 | 8.76 | 10.80 | 11.30 | 0.00 | - | 2 | 5 | 78.25% |
| CAR240531P00105000 | 2024-04-30 2:44PM EDT | 105.00 | 14.50 | 13.90 | 15.00 | 0.00 | - | 1 | 1 | 79.37% |
| CAR240531P00108000 | 2024-04-18 9:55AM EDT | 108.00 | 11.85 | 15.90 | 17.40 | 0.00 | - | - | 2 | 79.93% |
| CAR240531P00109000 | 2024-04-22 11:14AM EDT | 109.00 | 14.90 | 16.50 | 18.70 | 0.00 | - | 1 | 1 | 81.98% |
| CAR240531P00110000 | 2024-04-26 10:53AM EDT | 110.00 | 15.60 | 17.50 | 18.90 | 0.00 | - | 3 | 8 | 80.51% |
| CAR240531P00114000 | 2024-04-22 3:11PM EDT | 114.00 | 16.40 | 20.50 | 22.30 | 0.00 | - | - | 3 | 81.35% |
| CAR240531P00115000 | 2024-04-19 3:22PM EDT | 115.00 | 17.45 | 21.30 | 23.10 | 0.00 | - | 2 | 2 | 81.27% |
| CAR240531P00119000 | 2024-04-23 2:22PM EDT | 119.00 | 19.70 | 24.60 | 26.40 | 0.00 | - | - | 1 | 81.03% |
| CAR240531P00121000 | 2024-04-23 11:25AM EDT | 121.00 | 20.90 | 26.00 | 28.10 | 0.00 | - | - | 1 | 78.91% |
| CAR240531P00125000 | 2024-04-30 10:34AM EDT | 125.00 | 28.57 | 29.60 | 31.50 | 0.00 | - | 1 | 3 | 78.37% |
| CAR240531P00130000 | 2024-04-29 10:05AM EDT | 130.00 | 28.69 | 34.10 | 36.10 | 0.00 | - | 20 | 0 | 78.15% |
© 2024 Yahoo. All rights reserved.