CAR - Avis Budget Group, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR250117C000700002023-06-02 11:00AM EDT70.00116.90112.50118.800.00-103878.20%
CAR250117C000750002022-09-23 12:11PM EDT75.0083.85130.30138.200.00-11136.92%
CAR250117C000850002023-05-11 11:29AM EDT85.0093.00101.50108.500.00-1275.24%
CAR250117C000900002023-05-30 1:29PM EDT90.0089.5098.10106.800.00-1576.23%
CAR250117C001000002023-01-20 10:55AM EDT100.00112.00156.50165.000.00-1515247.58%
CAR250117C001050002022-09-23 3:30PM EDT105.0072.87114.70121.700.00-11122.73%
CAR250117C001100002022-11-11 1:32PM EDT110.00145.30102.30109.200.00--1101.79%
CAR250117C001200002022-09-26 11:39AM EDT120.0069.45156.40164.000.00-42252.36%
CAR250117C001250002022-09-26 11:41AM EDT125.0067.80153.30160.600.00-20239.13%
CAR250117C001400002022-10-27 3:39PM EDT140.00142.20123.80131.400.00-10159.96%
CAR250117C001500002023-02-14 10:55AM EDT150.00130.1076.0082.700.00-1383.18%
CAR250117C001600002023-02-06 1:17PM EDT160.00100.35103.40108.200.00-27127.23%
CAR250117C001650002023-05-16 10:38AM EDT165.0048.5054.3063.000.00--162.94%
CAR250117C001700002023-05-15 10:53AM EDT170.0047.3952.9057.000.00-1260.65%
CAR250117C001750002022-12-07 2:34PM EDT175.0084.8560.4067.200.00-2273.74%
CAR250117C001800002023-05-16 10:29AM EDT180.0042.4050.7052.600.00-11960.91%
CAR250117C001850002023-02-01 4:08PM EDT185.0085.5596.30103.800.00-13126.57%
CAR250117C001900002023-05-15 11:10AM EDT190.0040.3044.2051.000.00-1359.98%
CAR250117C001950002022-10-28 1:58PM EDT195.00121.30100.90106.100.00-10134.73%
CAR250117C002000002023-05-25 9:33AM EDT200.0038.1341.8048.000.00-1460.35%
CAR250117C002200002023-02-14 11:09AM EDT220.0095.0049.7055.200.00-1375.06%
CAR250117C002300002023-05-16 10:29AM EDT230.0027.2032.1036.500.00-1157.21%
CAR250117C002400002023-06-02 10:48AM EDT240.0031.1527.9031.100.00-1354.32%
CAR250117C002500002023-05-22 12:16PM EDT250.0022.3926.5031.600.00-2556.13%
CAR250117C002600002023-05-22 1:06PM EDT260.0021.3022.2029.000.00-1454.36%
CAR250117C002700002023-05-16 3:34PM EDT270.0016.6622.1024.700.00-2553.82%
CAR250117C002800002023-05-30 11:46AM EDT280.0017.2017.9024.300.00-11352.99%
CAR250117C002900002023-05-30 11:47AM EDT290.0015.6016.0021.200.00-1851.72%
CAR250117C003000002023-05-23 12:39PM EDT300.0016.2014.2021.100.00-1252.19%
CAR250117C003100002023-05-11 2:53PM EDT310.0014.3013.9017.900.00-1251.52%
CAR250117C003200002023-05-12 11:56AM EDT320.0013.8014.6015.40+1.20+9.52%1251.81%
CAR250117C003300002023-05-12 3:05PM EDT330.0010.7012.0016.700.00--152.34%
CAR250117C003400002023-05-10 3:30PM EDT340.0011.6010.8014.700.00--251.45%
CAR250117C003500002023-05-23 2:35PM EDT350.0010.2010.7015.300.00-5653.06%
CAR250117C003600002023-05-23 2:35PM EDT360.009.359.6011.300.00-5750.52%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CAR250117P000700002023-05-30 12:40PM EDT70.006.705.408.300.00-14368.63%
CAR250117P000750002023-03-22 1:15PM EDT75.008.906.409.100.00-232367.07%
CAR250117P000800002023-05-23 2:23PM EDT80.008.055.1010.100.00-51662.40%
CAR250117P000850002023-03-30 1:34PM EDT85.0011.2010.1011.800.00-101967.32%
CAR250117P000900002023-06-02 1:08PM EDT90.009.808.7011.400.00-15561.01%
CAR250117P000950002023-05-12 10:37AM EDT95.0014.068.2011.500.00-210056.77%
CAR250117P001000002023-03-30 1:33PM EDT100.0015.4013.9015.600.00-10963.64%
CAR250117P001050002023-03-30 12:56PM EDT105.0016.8015.1017.100.00-5662.41%
CAR250117P001200002023-03-22 1:14PM EDT120.0023.0018.1023.500.00-11910059.42%
CAR250117P001250002023-01-20 11:24AM EDT125.0025.5016.0019.300.00-2250.75%
CAR250117P001300002023-03-20 9:33AM EDT130.0028.950.000.000.00-116.25%
CAR250117P001350002023-02-15 3:46PM EDT135.0021.2027.8032.700.00--2062.68%
CAR250117P001400002023-05-16 10:48AM EDT140.0030.3024.9026.500.00-1452.49%
CAR250117P001500002023-05-16 11:36AM EDT150.0035.2025.4030.100.00-11051.47%
CAR250117P001550002023-05-15 11:40AM EDT155.0037.8030.8032.900.00--150.22%
CAR250117P001650002023-05-25 10:36AM EDT165.0040.6534.4037.000.00--149.57%
CAR250117P001750002022-11-21 10:31AM EDT175.0049.0057.8061.700.00-3469.75%
CAR250117P001800002023-04-06 12:17PM EDT180.0049.0048.1052.800.00-3354.57%
CAR250117P001850002022-11-23 10:35AM EDT185.0053.0066.3072.300.00-1173.07%
CAR250117P002000002023-06-02 11:51AM EDT200.0056.0054.1056.600.00-3746.25%
CAR250117P002100002023-03-23 12:35PM EDT210.0067.2062.2070.800.00--154.21%
CAR250117P002300002023-03-21 3:35PM EDT230.0079.5078.5085.000.00-3353.35%
CAR250117P002400002023-03-21 3:35PM EDT240.0085.9585.8091.900.00--352.36%
CAR250117P002500002023-02-17 11:21AM EDT250.0073.8098.90101.700.00-2252.85%
CAR250117P002600002023-03-17 11:02AM EDT260.00106.5096.00103.400.00-5046.97%
CAR250117P003500002022-11-01 9:44AM EDT350.00161.000.000.000.00-110.00%