Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,329.95 +4,361.62 (+6.51%) CMC Crypto 200
1,541.29 +52.74 (+3.54%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240607C00087000 | 2024-04-29 9:39AM EDT | 87.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAR240607C00093000 | 2024-04-25 2:23PM EDT | 93.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CAR240607C00095000 | 2024-05-02 3:58PM EDT | 95.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CAR240607C00097000 | 2024-04-29 10:38AM EDT | 97.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| CAR240607C00098000 | 2024-05-02 9:42AM EDT | 98.00 | 16.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240607C00099000 | 2024-05-02 10:13AM EDT | 99.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CAR240607C00100000 | 2024-05-02 12:40PM EDT | 100.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CAR240607C00102000 | 2024-04-29 1:37PM EDT | 102.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CAR240607C00108000 | 2024-05-14 9:33AM EDT | 108.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CAR240607C00110000 | 2024-05-03 12:09PM EDT | 110.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 32 | 37 | 0.00% |
| CAR240607C00113000 | 2024-05-03 12:09PM EDT | 113.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| CAR240607C00114000 | 2024-05-03 12:09PM EDT | 114.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 107 | 107 | 0.00% |
| CAR240607C00115000 | 2024-05-17 9:59AM EDT | 115.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CAR240607C00116000 | 2024-05-17 11:58AM EDT | 116.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 0.00% |
| CAR240607C00117000 | 2024-05-20 1:28PM EDT | 117.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CAR240607C00118000 | 2024-05-20 11:34AM EDT | 118.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CAR240607C00119000 | 2024-05-20 1:06PM EDT | 119.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.78% |
| CAR240607C00120000 | 2024-05-17 12:49PM EDT | 120.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 1.56% |
| CAR240607C00121000 | 2024-05-20 3:40PM EDT | 121.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| CAR240607C00122000 | 2024-05-14 3:29PM EDT | 122.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| CAR240607C00124000 | 2024-05-20 1:06PM EDT | 124.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| CAR240607C00125000 | 2024-05-15 12:23PM EDT | 125.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| CAR240607C00126000 | 2024-05-15 3:41PM EDT | 126.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| CAR240607C00127000 | 2024-05-20 3:16PM EDT | 127.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| CAR240607C00130000 | 2024-05-20 1:16PM EDT | 130.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| CAR240607C00132000 | 2024-05-15 11:31AM EDT | 132.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CAR240607C00135000 | 2024-05-15 11:52AM EDT | 135.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| CAR240607C00140000 | 2024-05-20 12:22PM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| CAR240607C00145000 | 2024-05-20 12:38PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 25.00% |
| CAR240607C00150000 | 2024-05-14 11:32AM EDT | 150.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 9 | 234 | 25.00% |
| CAR240607C00155000 | 2024-05-13 3:46PM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR240607P00070000 | 2024-05-17 11:04AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| CAR240607P00075000 | 2024-04-29 3:50PM EDT | 75.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| CAR240607P00095000 | 2024-05-13 11:59AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CAR240607P00098000 | 2024-04-30 3:40PM EDT | 98.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| CAR240607P00099000 | 2024-04-25 10:40AM EDT | 99.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CAR240607P00102000 | 2024-05-13 11:59AM EDT | 102.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240607P00104000 | 2024-05-09 1:01PM EDT | 104.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CAR240607P00105000 | 2024-05-15 3:25PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CAR240607P00108000 | 2024-05-17 11:45AM EDT | 108.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| CAR240607P00109000 | 2024-05-17 11:45AM EDT | 109.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 6.25% |
| CAR240607P00110000 | 2024-05-20 9:41AM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 3 | 336 | 6.25% |
| CAR240607P00111000 | 2024-05-03 12:10PM EDT | 111.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| CAR240607P00113000 | 2024-05-14 12:13PM EDT | 113.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| CAR240607P00114000 | 2024-05-07 11:41AM EDT | 114.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | - | 30 | 3.13% |
| CAR240607P00118000 | 2024-05-16 10:11AM EDT | 118.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.39% |
| CAR240607P00120000 | 2024-05-15 3:33PM EDT | 120.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CAR240607P00122000 | 2024-05-13 1:44PM EDT | 122.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CAR240607P00123000 | 2024-05-15 1:18PM EDT | 123.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.