CAR - Avis Budget Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117C00070000 | 2023-06-02 11:00AM EDT | 70.00 | 116.90 | 112.50 | 118.80 | 0.00 | - | 10 | 38 | 78.20% |
| CAR250117C00075000 | 2022-09-23 12:11PM EDT | 75.00 | 83.85 | 130.30 | 138.20 | 0.00 | - | 1 | 1 | 136.92% |
| CAR250117C00085000 | 2023-05-11 11:29AM EDT | 85.00 | 93.00 | 101.50 | 108.50 | 0.00 | - | 1 | 2 | 75.24% |
| CAR250117C00090000 | 2023-05-30 1:29PM EDT | 90.00 | 89.50 | 98.10 | 106.80 | 0.00 | - | 1 | 5 | 76.23% |
| CAR250117C00100000 | 2023-01-20 10:55AM EDT | 100.00 | 112.00 | 156.50 | 165.00 | 0.00 | - | 15 | 15 | 247.58% |
| CAR250117C00105000 | 2022-09-23 3:30PM EDT | 105.00 | 72.87 | 114.70 | 121.70 | 0.00 | - | 1 | 1 | 122.73% |
| CAR250117C00110000 | 2022-11-11 1:32PM EDT | 110.00 | 145.30 | 102.30 | 109.20 | 0.00 | - | - | 1 | 101.79% |
| CAR250117C00120000 | 2022-09-26 11:39AM EDT | 120.00 | 69.45 | 156.40 | 164.00 | 0.00 | - | 4 | 2 | 252.36% |
| CAR250117C00125000 | 2022-09-26 11:41AM EDT | 125.00 | 67.80 | 153.30 | 160.60 | 0.00 | - | 2 | 0 | 239.13% |
| CAR250117C00140000 | 2022-10-27 3:39PM EDT | 140.00 | 142.20 | 123.80 | 131.40 | 0.00 | - | 1 | 0 | 159.96% |
| CAR250117C00150000 | 2023-02-14 10:55AM EDT | 150.00 | 130.10 | 76.00 | 82.70 | 0.00 | - | 1 | 3 | 83.18% |
| CAR250117C00160000 | 2023-02-06 1:17PM EDT | 160.00 | 100.35 | 103.40 | 108.20 | 0.00 | - | 2 | 7 | 127.23% |
| CAR250117C00165000 | 2023-05-16 10:38AM EDT | 165.00 | 48.50 | 54.30 | 63.00 | 0.00 | - | - | 1 | 62.94% |
| CAR250117C00170000 | 2023-05-15 10:53AM EDT | 170.00 | 47.39 | 52.90 | 57.00 | 0.00 | - | 1 | 2 | 60.65% |
| CAR250117C00175000 | 2022-12-07 2:34PM EDT | 175.00 | 84.85 | 60.40 | 67.20 | 0.00 | - | 2 | 2 | 73.74% |
| CAR250117C00180000 | 2023-05-16 10:29AM EDT | 180.00 | 42.40 | 50.70 | 52.60 | 0.00 | - | 1 | 19 | 60.91% |
| CAR250117C00185000 | 2023-02-01 4:08PM EDT | 185.00 | 85.55 | 96.30 | 103.80 | 0.00 | - | 1 | 3 | 126.57% |
| CAR250117C00190000 | 2023-05-15 11:10AM EDT | 190.00 | 40.30 | 44.20 | 51.00 | 0.00 | - | 1 | 3 | 59.98% |
| CAR250117C00195000 | 2022-10-28 1:58PM EDT | 195.00 | 121.30 | 100.90 | 106.10 | 0.00 | - | 1 | 0 | 134.73% |
| CAR250117C00200000 | 2023-05-25 9:33AM EDT | 200.00 | 38.13 | 41.80 | 48.00 | 0.00 | - | 1 | 4 | 60.35% |
| CAR250117C00220000 | 2023-02-14 11:09AM EDT | 220.00 | 95.00 | 49.70 | 55.20 | 0.00 | - | 1 | 3 | 75.06% |
| CAR250117C00230000 | 2023-05-16 10:29AM EDT | 230.00 | 27.20 | 32.10 | 36.50 | 0.00 | - | 1 | 1 | 57.21% |
| CAR250117C00240000 | 2023-06-02 10:48AM EDT | 240.00 | 31.15 | 27.90 | 31.10 | 0.00 | - | 1 | 3 | 54.32% |
| CAR250117C00250000 | 2023-05-22 12:16PM EDT | 250.00 | 22.39 | 26.50 | 31.60 | 0.00 | - | 2 | 5 | 56.13% |
| CAR250117C00260000 | 2023-05-22 1:06PM EDT | 260.00 | 21.30 | 22.20 | 29.00 | 0.00 | - | 1 | 4 | 54.36% |
| CAR250117C00270000 | 2023-05-16 3:34PM EDT | 270.00 | 16.66 | 22.10 | 24.70 | 0.00 | - | 2 | 5 | 53.82% |
| CAR250117C00280000 | 2023-05-30 11:46AM EDT | 280.00 | 17.20 | 17.90 | 24.30 | 0.00 | - | 1 | 13 | 52.99% |
| CAR250117C00290000 | 2023-05-30 11:47AM EDT | 290.00 | 15.60 | 16.00 | 21.20 | 0.00 | - | 1 | 8 | 51.72% |
| CAR250117C00300000 | 2023-05-23 12:39PM EDT | 300.00 | 16.20 | 14.20 | 21.10 | 0.00 | - | 1 | 2 | 52.19% |
| CAR250117C00310000 | 2023-05-11 2:53PM EDT | 310.00 | 14.30 | 13.90 | 17.90 | 0.00 | - | 1 | 2 | 51.52% |
| CAR250117C00320000 | 2023-05-12 11:56AM EDT | 320.00 | 13.80 | 14.60 | 15.40 | +1.20 | +9.52% | 1 | 2 | 51.81% |
| CAR250117C00330000 | 2023-05-12 3:05PM EDT | 330.00 | 10.70 | 12.00 | 16.70 | 0.00 | - | - | 1 | 52.34% |
| CAR250117C00340000 | 2023-05-10 3:30PM EDT | 340.00 | 11.60 | 10.80 | 14.70 | 0.00 | - | - | 2 | 51.45% |
| CAR250117C00350000 | 2023-05-23 2:35PM EDT | 350.00 | 10.20 | 10.70 | 15.30 | 0.00 | - | 5 | 6 | 53.06% |
| CAR250117C00360000 | 2023-05-23 2:35PM EDT | 360.00 | 9.35 | 9.60 | 11.30 | 0.00 | - | 5 | 7 | 50.52% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CAR250117P00070000 | 2023-05-30 12:40PM EDT | 70.00 | 6.70 | 5.40 | 8.30 | 0.00 | - | 1 | 43 | 68.63% |
| CAR250117P00075000 | 2023-03-22 1:15PM EDT | 75.00 | 8.90 | 6.40 | 9.10 | 0.00 | - | 23 | 23 | 67.07% |
| CAR250117P00080000 | 2023-05-23 2:23PM EDT | 80.00 | 8.05 | 5.10 | 10.10 | 0.00 | - | 5 | 16 | 62.40% |
| CAR250117P00085000 | 2023-03-30 1:34PM EDT | 85.00 | 11.20 | 10.10 | 11.80 | 0.00 | - | 10 | 19 | 67.32% |
| CAR250117P00090000 | 2023-06-02 1:08PM EDT | 90.00 | 9.80 | 8.70 | 11.40 | 0.00 | - | 1 | 55 | 61.01% |
| CAR250117P00095000 | 2023-05-12 10:37AM EDT | 95.00 | 14.06 | 8.20 | 11.50 | 0.00 | - | 2 | 100 | 56.77% |
| CAR250117P00100000 | 2023-03-30 1:33PM EDT | 100.00 | 15.40 | 13.90 | 15.60 | 0.00 | - | 10 | 9 | 63.64% |
| CAR250117P00105000 | 2023-03-30 12:56PM EDT | 105.00 | 16.80 | 15.10 | 17.10 | 0.00 | - | 5 | 6 | 62.41% |
| CAR250117P00120000 | 2023-03-22 1:14PM EDT | 120.00 | 23.00 | 18.10 | 23.50 | 0.00 | - | 119 | 100 | 59.42% |
| CAR250117P00125000 | 2023-01-20 11:24AM EDT | 125.00 | 25.50 | 16.00 | 19.30 | 0.00 | - | 2 | 2 | 50.75% |
| CAR250117P00130000 | 2023-03-20 9:33AM EDT | 130.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| CAR250117P00135000 | 2023-02-15 3:46PM EDT | 135.00 | 21.20 | 27.80 | 32.70 | 0.00 | - | - | 20 | 62.68% |
| CAR250117P00140000 | 2023-05-16 10:48AM EDT | 140.00 | 30.30 | 24.90 | 26.50 | 0.00 | - | 1 | 4 | 52.49% |
| CAR250117P00150000 | 2023-05-16 11:36AM EDT | 150.00 | 35.20 | 25.40 | 30.10 | 0.00 | - | 1 | 10 | 51.47% |
| CAR250117P00155000 | 2023-05-15 11:40AM EDT | 155.00 | 37.80 | 30.80 | 32.90 | 0.00 | - | - | 1 | 50.22% |
| CAR250117P00165000 | 2023-05-25 10:36AM EDT | 165.00 | 40.65 | 34.40 | 37.00 | 0.00 | - | - | 1 | 49.57% |
| CAR250117P00175000 | 2022-11-21 10:31AM EDT | 175.00 | 49.00 | 57.80 | 61.70 | 0.00 | - | 3 | 4 | 69.75% |
| CAR250117P00180000 | 2023-04-06 12:17PM EDT | 180.00 | 49.00 | 48.10 | 52.80 | 0.00 | - | 3 | 3 | 54.57% |
| CAR250117P00185000 | 2022-11-23 10:35AM EDT | 185.00 | 53.00 | 66.30 | 72.30 | 0.00 | - | 1 | 1 | 73.07% |
| CAR250117P00200000 | 2023-06-02 11:51AM EDT | 200.00 | 56.00 | 54.10 | 56.60 | 0.00 | - | 3 | 7 | 46.25% |
| CAR250117P00210000 | 2023-03-23 12:35PM EDT | 210.00 | 67.20 | 62.20 | 70.80 | 0.00 | - | - | 1 | 54.21% |
| CAR250117P00230000 | 2023-03-21 3:35PM EDT | 230.00 | 79.50 | 78.50 | 85.00 | 0.00 | - | 3 | 3 | 53.35% |
| CAR250117P00240000 | 2023-03-21 3:35PM EDT | 240.00 | 85.95 | 85.80 | 91.90 | 0.00 | - | - | 3 | 52.36% |
| CAR250117P00250000 | 2023-02-17 11:21AM EDT | 250.00 | 73.80 | 98.90 | 101.70 | 0.00 | - | 2 | 2 | 52.85% |
| CAR250117P00260000 | 2023-03-17 11:02AM EDT | 260.00 | 106.50 | 96.00 | 103.40 | 0.00 | - | 5 | 0 | 46.97% |
| CAR250117P00350000 | 2022-11-01 9:44AM EDT | 350.00 | 161.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.