Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,824.62 +995.21 (+1.58%) CMC Crypto 200
1,345.85 -50.68 (-3.63%)
Avis Budget Group, Inc. (CAR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR241115C00080000 | 2024-03-22 11:07AM EDT | 80.00 | 42.20 | 32.10 | 33.10 | 0.00 | - | 2 | 20 | 78.16% |
| CAR241115C00100000 | 2024-04-24 9:43AM EDT | 100.00 | 22.40 | 20.60 | 21.70 | 0.00 | - | 1 | 4 | 70.53% |
| CAR241115C00110000 | 2024-04-25 2:32PM EDT | 110.00 | 15.30 | 16.70 | 17.50 | 0.00 | - | 250 | 258 | 69.25% |
| CAR241115C00115000 | 2024-04-26 11:12AM EDT | 115.00 | 14.67 | 14.90 | 15.70 | +1.67 | +12.85% | 3 | 26 | 68.56% |
| CAR241115C00120000 | 2024-04-24 3:32PM EDT | 120.00 | 14.20 | 13.40 | 14.00 | 0.00 | - | 1 | 15 | 68.04% |
| CAR241115C00125000 | 2024-04-25 3:21PM EDT | 125.00 | 11.20 | 11.90 | 12.50 | 0.00 | - | 11 | 14 | 67.38% |
| CAR241115C00130000 | 2024-04-26 3:46PM EDT | 130.00 | 11.10 | 10.60 | 11.20 | -2.10 | -15.91% | 5 | 14 | 66.96% |
| CAR241115C00135000 | 2024-04-18 10:29AM EDT | 135.00 | 10.25 | 9.50 | 10.00 | 0.00 | - | 1 | 12 | 66.65% |
| CAR241115C00140000 | 2024-04-26 11:10AM EDT | 140.00 | 8.10 | 8.40 | 9.60 | -0.70 | -7.95% | 1 | 11 | 67.40% |
| CAR241115C00145000 | 2024-04-25 3:57PM EDT | 145.00 | 7.10 | 7.50 | 7.90 | 0.00 | - | 9 | 8 | 65.76% |
| CAR241115C00150000 | 2024-04-18 2:04PM EDT | 150.00 | 6.40 | 6.70 | 7.00 | 0.00 | - | 1 | 14 | 65.42% |
| CAR241115C00155000 | 2024-03-26 11:00AM EDT | 155.00 | 11.10 | 4.50 | 5.00 | 0.00 | - | 1 | 1 | 59.39% |
| CAR241115C00160000 | 2024-04-22 10:47AM EDT | 160.00 | 5.00 | 5.30 | 5.60 | 0.00 | - | 3 | 6 | 64.98% |
| CAR241115C00165000 | 2024-04-25 9:53AM EDT | 165.00 | 4.20 | 4.70 | 5.00 | 0.00 | - | 2 | 2 | 64.75% |
| CAR241115C00170000 | 2024-04-23 2:17PM EDT | 170.00 | 4.50 | 4.20 | 4.50 | 0.00 | - | 1 | 7 | 64.69% |
| CAR241115C00175000 | 2024-04-22 9:56AM EDT | 175.00 | 3.70 | 3.70 | 4.00 | 0.00 | - | 1 | 6 | 64.36% |
| CAR241115C00185000 | 2024-04-25 11:45AM EDT | 185.00 | 2.30 | 2.95 | 3.30 | 0.00 | - | 1 | 3 | 64.42% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR241115P00065000 | 2024-04-26 10:06AM EDT | 65.00 | 4.30 | 4.60 | 5.30 | -0.70 | -14.00% | 5 | 3 | 72.07% |
| CAR241115P00070000 | 2024-04-25 1:09PM EDT | 70.00 | 6.50 | 6.00 | 6.30 | 0.00 | - | 23 | 35 | 70.07% |
| CAR241115P00075000 | 2024-04-26 10:39AM EDT | 75.00 | 7.20 | 7.10 | 7.80 | -0.70 | -8.86% | 2 | 28 | 67.82% |
| CAR241115P00080000 | 2024-04-26 1:52PM EDT | 80.00 | 9.20 | 8.80 | 9.50 | +0.19 | +2.11% | 16 | 6 | 66.65% |
| CAR241115P00085000 | 2024-04-26 11:38AM EDT | 85.00 | 11.10 | 9.60 | 11.30 | 0.00 | - | 14 | 19 | 63.09% |
| CAR241115P00090000 | 2024-04-26 11:36AM EDT | 90.00 | 13.30 | 13.00 | 13.50 | -0.64 | -4.59% | 13 | 28 | 64.71% |
| CAR241115P00100000 | 2024-04-26 12:12PM EDT | 100.00 | 17.90 | 17.80 | 18.40 | +1.40 | +8.48% | 8 | 12 | 62.58% |
| CAR241115P00105000 | 2024-04-26 12:21PM EDT | 105.00 | 20.80 | 20.50 | 21.20 | +7.67 | +58.42% | 1 | 4 | 61.63% |
| CAR241115P00110000 | 2024-04-16 1:24PM EDT | 110.00 | 19.10 | 23.40 | 24.00 | 0.00 | - | - | 5 | 60.39% |
| CAR241115P00115000 | 2024-04-24 3:50PM EDT | 115.00 | 26.72 | 26.40 | 28.30 | +1.42 | +5.61% | 1 | 47 | 61.22% |
| CAR241115P00125000 | 2024-04-16 12:17PM EDT | 125.00 | 27.80 | 31.60 | 34.60 | 0.00 | - | 3 | 14 | 55.86% |
| CAR241115P00130000 | 2024-03-25 12:20PM EDT | 130.00 | 26.60 | 33.10 | 37.10 | 0.00 | - | 1 | 2 | 56.21% |
| CAR241115P00135000 | 2024-03-25 12:20PM EDT | 135.00 | 29.70 | 36.70 | 39.20 | 0.00 | - | 1 | 1 | 48.68% |
| CAR241115P00140000 | 2024-04-22 10:22AM EDT | 140.00 | 44.62 | 43.30 | 46.10 | 0.00 | - | 10 | 18 | 53.91% |
| CAR241115P00160000 | 2024-04-19 9:46AM EDT | 160.00 | 60.25 | 60.90 | 63.20 | 0.00 | - | 3 | 4 | 52.34% |
| CAR241115P00165000 | 2024-03-21 1:44PM EDT | 165.00 | 53.67 | 64.10 | 67.30 | 0.00 | - | 3 | 4 | 55.95% |
© 2024 Yahoo. All rights reserved.